NasdaqGS - Nasdaq Real Time Price • USD
Electronic Arts Inc. (EA)
As of 3:09 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 127.15 | 127.92 | 126.76 | 127.41 | 127.41 | 676,660 |
Apr 22, 2024 | 127.74 | 128.00 | 126.83 | 127.12 | 127.12 | 1,275,200 |
Apr 19, 2024 | 126.05 | 127.46 | 125.74 | 127.27 | 127.27 | 1,869,200 |
Apr 18, 2024 | 127.09 | 127.39 | 125.11 | 125.63 | 125.63 | 1,389,500 |
Apr 17, 2024 | 126.87 | 127.53 | 126.29 | 126.31 | 126.31 | 1,699,200 |
Apr 16, 2024 | 127.72 | 128.77 | 126.36 | 126.55 | 126.55 | 1,899,900 |
Apr 15, 2024 | 128.21 | 128.40 | 126.55 | 127.05 | 127.05 | 1,419,700 |
Apr 12, 2024 | 128.53 | 128.93 | 127.60 | 127.89 | 127.89 | 1,714,900 |
Apr 11, 2024 | 129.08 | 130.26 | 128.59 | 129.18 | 129.18 | 2,296,900 |
Apr 10, 2024 | 129.90 | 130.32 | 128.45 | 129.30 | 129.30 | 2,450,900 |
Apr 9, 2024 | 130.49 | 131.64 | 130.02 | 130.69 | 130.69 | 1,966,800 |
Apr 8, 2024 | 130.29 | 130.73 | 129.43 | 130.00 | 130.00 | 2,290,900 |
Apr 5, 2024 | 129.22 | 130.78 | 128.91 | 130.29 | 130.29 | 1,640,000 |
Apr 4, 2024 | 133.20 | 133.48 | 129.04 | 129.56 | 129.56 | 2,289,700 |
Apr 3, 2024 | 132.18 | 133.02 | 131.30 | 132.52 | 132.52 | 1,851,300 |
Apr 2, 2024 | 132.99 | 133.41 | 131.66 | 132.15 | 132.15 | 2,032,600 |
Apr 1, 2024 | 132.82 | 133.36 | 132.00 | 133.34 | 133.34 | 1,392,700 |
Mar 28, 2024 | 132.18 | 133.20 | 131.57 | 132.67 | 132.67 | 2,368,800 |
Mar 27, 2024 | 131.05 | 132.27 | 130.71 | 131.87 | 131.87 | 1,802,600 |
Mar 26, 2024 | 130.39 | 131.50 | 130.36 | 130.90 | 130.90 | 2,272,300 |
Mar 25, 2024 | 131.63 | 131.63 | 129.38 | 130.52 | 130.52 | 2,539,700 |
Mar 22, 2024 | 132.90 | 133.13 | 131.62 | 131.70 | 131.70 | 1,770,500 |
Mar 21, 2024 | 132.50 | 134.22 | 131.83 | 132.48 | 132.48 | 2,075,400 |
Mar 20, 2024 | 133.36 | 133.88 | 131.27 | 132.32 | 132.32 | 2,999,000 |
Mar 19, 2024 | 131.67 | 133.29 | 131.00 | 132.96 | 132.96 | 2,466,600 |
Mar 18, 2024 | 134.15 | 134.92 | 132.24 | 132.48 | 132.48 | 3,603,100 |
Mar 15, 2024 | 134.45 | 135.45 | 133.68 | 134.27 | 134.27 | 4,225,500 |
Mar 14, 2024 | 136.96 | 137.04 | 134.18 | 135.03 | 135.03 | 2,353,200 |
Mar 13, 2024 | 135.97 | 138.07 | 135.97 | 136.96 | 136.96 | 2,809,400 |
Mar 12, 2024 | 136.44 | 137.40 | 135.60 | 136.02 | 136.02 | 1,633,000 |
Mar 11, 2024 | 134.94 | 137.89 | 134.73 | 136.73 | 136.73 | 2,547,600 |
Mar 8, 2024 | 135.63 | 135.88 | 134.37 | 135.15 | 135.15 | 1,645,400 |
Mar 7, 2024 | 135.94 | 136.79 | 134.31 | 135.40 | 135.40 | 3,342,300 |
Mar 6, 2024 | 137.14 | 137.47 | 134.57 | 135.52 | 135.52 | 2,232,100 |
Mar 5, 2024 | 137.66 | 137.85 | 135.01 | 136.28 | 136.28 | 2,750,200 |
Mar 4, 2024 | 140.45 | 141.43 | 138.72 | 138.81 | 138.81 | 2,705,000 |
Mar 1, 2024 | 139.08 | 141.28 | 138.52 | 140.79 | 140.79 | 1,782,500 |
Feb 29, 2024 | 140.58 | 140.64 | 137.96 | 139.48 | 139.48 | 3,482,300 |
Feb 28, 2024 | 138.82 | 140.63 | 138.30 | 140.08 | 140.08 | 1,584,600 |
Feb 27, 2024 | 0.19 Dividend | |||||
Feb 27, 2024 | 142.58 | 142.58 | 138.53 | 139.50 | 139.50 | 2,319,700 |
Feb 26, 2024 | 142.59 | 143.21 | 141.21 | 142.58 | 142.39 | 1,984,800 |
Feb 23, 2024 | 143.50 | 144.20 | 141.87 | 142.59 | 142.40 | 1,380,000 |
Feb 22, 2024 | 142.38 | 144.35 | 141.54 | 143.52 | 143.33 | 1,673,100 |
Feb 21, 2024 | 140.66 | 141.27 | 139.98 | 141.17 | 140.98 | 1,539,100 |
Feb 20, 2024 | 141.77 | 142.10 | 139.85 | 141.04 | 140.85 | 2,128,100 |
Feb 16, 2024 | 144.12 | 144.44 | 142.15 | 142.28 | 142.09 | 3,311,100 |
Feb 15, 2024 | 143.24 | 144.53 | 142.89 | 144.05 | 143.86 | 1,849,500 |
Feb 14, 2024 | 139.79 | 143.35 | 139.43 | 143.08 | 142.89 | 2,499,100 |
Feb 13, 2024 | 136.83 | 139.68 | 136.21 | 139.00 | 138.81 | 2,250,700 |
Feb 12, 2024 | 140.41 | 140.41 | 137.19 | 137.55 | 137.37 | 2,465,800 |
Feb 9, 2024 | 138.60 | 140.98 | 137.00 | 140.61 | 140.42 | 2,061,500 |
Feb 8, 2024 | 137.00 | 139.00 | 136.68 | 138.85 | 138.66 | 1,770,500 |
Feb 7, 2024 | 136.04 | 137.48 | 135.78 | 136.75 | 136.57 | 1,517,600 |
Feb 6, 2024 | 135.47 | 135.84 | 134.57 | 135.26 | 135.08 | 1,480,600 |
Feb 5, 2024 | 136.00 | 136.26 | 134.42 | 134.94 | 134.76 | 2,616,700 |
Feb 2, 2024 | 137.82 | 138.71 | 135.24 | 136.64 | 136.46 | 2,547,400 |
Feb 1, 2024 | 137.43 | 137.96 | 135.00 | 137.92 | 137.74 | 2,717,200 |
Jan 31, 2024 | 134.61 | 139.78 | 133.51 | 137.58 | 137.40 | 4,345,500 |
Jan 30, 2024 | 138.42 | 138.76 | 137.22 | 137.55 | 137.37 | 2,251,400 |
Jan 29, 2024 | 139.58 | 140.00 | 138.25 | 138.58 | 138.40 | 1,474,600 |
Jan 26, 2024 | 139.07 | 139.82 | 138.69 | 139.42 | 139.23 | 1,800,400 |
Jan 25, 2024 | 138.76 | 139.75 | 138.45 | 138.94 | 138.75 | 1,513,700 |
Jan 24, 2024 | 139.85 | 140.11 | 137.73 | 137.86 | 137.68 | 1,418,800 |
Jan 23, 2024 | 138.22 | 139.40 | 137.94 | 139.17 | 138.98 | 1,241,600 |
Jan 22, 2024 | 137.64 | 138.72 | 137.54 | 137.57 | 137.39 | 1,515,100 |
Jan 19, 2024 | 138.75 | 138.86 | 137.40 | 137.72 | 137.54 | 1,294,100 |
Jan 18, 2024 | 136.62 | 138.16 | 136.01 | 138.03 | 137.85 | 1,450,000 |
Jan 17, 2024 | 137.00 | 137.08 | 135.69 | 136.62 | 136.44 | 1,340,000 |
Jan 16, 2024 | 137.95 | 138.16 | 136.50 | 137.15 | 136.97 | 1,166,800 |
Jan 12, 2024 | 138.26 | 138.78 | 137.43 | 137.92 | 137.74 | 1,132,700 |
Jan 11, 2024 | 137.56 | 138.10 | 136.85 | 137.74 | 137.56 | 1,192,600 |
Jan 10, 2024 | 137.72 | 138.33 | 136.90 | 137.63 | 137.45 | 1,735,300 |
Jan 9, 2024 | 136.14 | 138.47 | 136.14 | 137.72 | 137.54 | 1,328,500 |
Jan 8, 2024 | 135.95 | 136.73 | 135.44 | 136.46 | 136.28 | 1,438,700 |
Jan 5, 2024 | 135.76 | 136.88 | 135.24 | 135.61 | 135.43 | 1,698,400 |
Jan 4, 2024 | 135.88 | 136.59 | 135.37 | 135.97 | 135.79 | 1,236,200 |
Jan 3, 2024 | 135.78 | 136.17 | 135.05 | 135.71 | 135.53 | 1,444,000 |
Jan 2, 2024 | 135.50 | 136.40 | 135.21 | 135.78 | 135.60 | 1,848,300 |
Dec 29, 2023 | 136.81 | 137.11 | 136.32 | 136.81 | 136.63 | 1,087,700 |
Dec 28, 2023 | 136.71 | 137.31 | 136.49 | 136.76 | 136.58 | 720,400 |
Dec 27, 2023 | 137.22 | 137.59 | 136.34 | 136.71 | 136.53 | 1,002,200 |
Dec 26, 2023 | 137.79 | 138.00 | 137.02 | 137.29 | 137.11 | 1,028,000 |
Dec 22, 2023 | 137.73 | 138.70 | 137.27 | 137.67 | 137.49 | 1,192,300 |
Dec 21, 2023 | 137.17 | 138.08 | 136.81 | 137.88 | 137.70 | 1,604,300 |
Dec 20, 2023 | 137.67 | 138.63 | 136.14 | 136.59 | 136.41 | 1,751,500 |
Dec 19, 2023 | 138.07 | 139.17 | 137.81 | 138.55 | 138.37 | 1,930,000 |
Dec 18, 2023 | 139.60 | 139.87 | 137.98 | 138.09 | 137.91 | 1,892,200 |
Dec 15, 2023 | 140.88 | 141.47 | 138.51 | 138.83 | 138.65 | 4,548,800 |
Dec 14, 2023 | 143.00 | 143.47 | 140.24 | 140.85 | 140.66 | 2,287,900 |
Dec 13, 2023 | 141.45 | 142.77 | 140.98 | 142.35 | 142.16 | 2,177,600 |
Dec 12, 2023 | 139.87 | 140.38 | 139.03 | 140.33 | 140.14 | 1,552,000 |
Dec 11, 2023 | 136.32 | 139.34 | 136.32 | 138.56 | 138.38 | 1,854,800 |
Dec 8, 2023 | 135.00 | 137.38 | 134.87 | 137.14 | 136.96 | 1,531,400 |
Dec 7, 2023 | 137.52 | 137.56 | 135.43 | 135.55 | 135.37 | 2,056,400 |
Dec 6, 2023 | 137.68 | 138.45 | 136.11 | 137.14 | 136.96 | 2,132,000 |
Dec 5, 2023 | 136.85 | 138.04 | 136.83 | 137.42 | 137.24 | 1,809,200 |
Dec 4, 2023 | 136.63 | 137.97 | 136.46 | 137.82 | 137.64 | 2,226,900 |
Dec 1, 2023 | 138.01 | 138.26 | 137.44 | 137.76 | 137.58 | 1,931,700 |
Nov 30, 2023 | 137.52 | 138.17 | 136.96 | 138.01 | 137.83 | 2,402,100 |
Nov 29, 2023 | 136.88 | 138.40 | 136.64 | 137.31 | 137.13 | 1,304,000 |
Nov 28, 2023 | 0.19 Dividend | |||||
Nov 28, 2023 | 136.73 | 137.29 | 136.25 | 136.38 | 136.20 | 1,404,500 |
Nov 27, 2023 | 136.52 | 137.55 | 136.17 | 137.12 | 136.75 | 1,254,200 |
Nov 24, 2023 | 136.32 | 136.81 | 135.76 | 136.60 | 136.23 | 583,900 |
Nov 22, 2023 | 136.78 | 137.07 | 136.07 | 136.12 | 135.75 | 1,153,700 |
Nov 21, 2023 | 135.69 | 136.30 | 135.14 | 136.06 | 135.69 | 1,391,100 |
Nov 20, 2023 | 133.88 | 135.71 | 133.62 | 135.45 | 135.08 | 2,312,400 |
Nov 17, 2023 | 133.17 | 133.76 | 132.40 | 133.70 | 133.34 | 2,717,100 |
Nov 16, 2023 | 134.31 | 134.39 | 132.71 | 133.40 | 133.04 | 2,054,600 |
Nov 15, 2023 | 134.45 | 134.60 | 133.36 | 134.43 | 134.06 | 1,750,400 |
Nov 14, 2023 | 133.93 | 134.79 | 133.54 | 134.44 | 134.07 | 2,326,300 |
Nov 13, 2023 | 131.85 | 133.61 | 131.85 | 132.68 | 132.32 | 1,333,700 |
Nov 10, 2023 | 132.13 | 133.19 | 131.36 | 132.78 | 132.42 | 2,492,200 |
Nov 9, 2023 | 131.50 | 132.41 | 130.75 | 131.30 | 130.94 | 2,172,500 |
Nov 8, 2023 | 130.47 | 131.18 | 129.97 | 130.74 | 130.38 | 1,963,900 |
Nov 7, 2023 | 130.00 | 131.20 | 129.57 | 129.73 | 129.38 | 1,865,600 |
Nov 6, 2023 | 129.58 | 129.99 | 128.21 | 129.27 | 128.92 | 1,516,500 |
Nov 3, 2023 | 128.74 | 129.76 | 126.76 | 129.59 | 129.24 | 2,642,200 |
Nov 2, 2023 | 129.97 | 130.88 | 126.91 | 128.28 | 127.93 | 3,990,400 |
Nov 1, 2023 | 123.83 | 124.82 | 122.48 | 123.78 | 123.44 | 2,724,800 |
Oct 31, 2023 | 121.92 | 124.48 | 121.63 | 123.79 | 123.45 | 2,300,500 |
Oct 30, 2023 | 123.42 | 123.42 | 119.92 | 121.31 | 120.98 | 2,408,400 |
Oct 27, 2023 | 123.62 | 123.98 | 122.38 | 122.63 | 122.30 | 1,494,200 |
Oct 26, 2023 | 125.72 | 125.76 | 123.45 | 123.64 | 123.30 | 1,715,800 |
Oct 25, 2023 | 127.28 | 127.78 | 125.44 | 125.72 | 125.38 | 1,141,200 |
Oct 24, 2023 | 126.54 | 127.88 | 126.48 | 127.66 | 127.31 | 1,148,600 |
Oct 23, 2023 | 127.41 | 127.89 | 126.18 | 126.34 | 126.00 | 1,363,900 |
Oct 20, 2023 | 128.68 | 129.19 | 127.37 | 127.44 | 127.09 | 1,519,200 |
Oct 19, 2023 | 130.31 | 130.64 | 127.93 | 128.23 | 127.88 | 1,747,800 |
Oct 18, 2023 | 130.90 | 132.22 | 130.12 | 130.26 | 129.91 | 1,479,800 |
Oct 17, 2023 | 130.70 | 131.87 | 130.34 | 131.03 | 130.67 | 1,866,100 |
Oct 16, 2023 | 132.35 | 133.06 | 131.09 | 131.14 | 130.78 | 2,271,400 |
Oct 13, 2023 | 131.98 | 132.50 | 130.35 | 131.29 | 130.93 | 1,547,600 |
Oct 12, 2023 | 130.23 | 132.90 | 130.12 | 131.57 | 131.21 | 2,451,900 |
Oct 11, 2023 | 128.47 | 130.04 | 128.24 | 129.69 | 129.34 | 2,085,000 |
Oct 10, 2023 | 126.48 | 129.10 | 126.00 | 128.08 | 127.73 | 3,612,900 |
Oct 9, 2023 | 122.59 | 124.80 | 122.20 | 124.59 | 124.25 | 1,404,800 |
Oct 6, 2023 | 120.55 | 123.48 | 120.45 | 122.96 | 122.63 | 1,667,000 |
Oct 5, 2023 | 121.02 | 121.26 | 119.62 | 120.79 | 120.46 | 1,320,000 |
Oct 4, 2023 | 120.07 | 120.89 | 118.71 | 120.72 | 120.39 | 2,011,300 |
Oct 3, 2023 | 120.12 | 120.40 | 118.60 | 119.55 | 119.23 | 1,659,500 |
Oct 2, 2023 | 119.95 | 120.78 | 119.37 | 120.15 | 119.82 | 1,590,700 |
Sep 29, 2023 | 119.95 | 120.82 | 119.64 | 120.40 | 120.07 | 1,770,600 |
Sep 28, 2023 | 118.13 | 120.07 | 117.70 | 119.18 | 118.86 | 1,738,400 |
Sep 27, 2023 | 118.68 | 118.88 | 117.47 | 117.97 | 117.65 | 1,245,300 |
Sep 26, 2023 | 119.12 | 119.39 | 118.23 | 118.36 | 118.04 | 1,363,400 |
Sep 25, 2023 | 118.45 | 119.73 | 118.29 | 119.71 | 119.38 | 1,291,200 |
Sep 22, 2023 | 118.89 | 120.16 | 118.64 | 119.00 | 118.68 | 1,994,300 |
Sep 21, 2023 | 120.10 | 120.35 | 118.76 | 118.80 | 118.48 | 1,813,800 |
Sep 20, 2023 | 121.48 | 121.87 | 120.42 | 120.45 | 120.12 | 1,317,000 |
Sep 19, 2023 | 120.18 | 121.49 | 120.12 | 121.00 | 120.67 | 2,403,000 |
Sep 18, 2023 | 121.18 | 121.18 | 120.00 | 120.60 | 120.27 | 2,449,500 |
Sep 15, 2023 | 122.55 | 122.76 | 120.21 | 120.46 | 120.13 | 5,405,600 |
Sep 14, 2023 | 121.68 | 123.57 | 121.36 | 123.04 | 122.71 | 3,112,500 |
Sep 13, 2023 | 121.42 | 122.69 | 121.19 | 121.68 | 121.35 | 4,107,100 |
Sep 12, 2023 | 122.08 | 123.25 | 121.19 | 121.42 | 121.09 | 2,379,300 |
Sep 11, 2023 | 122.51 | 123.47 | 121.80 | 122.53 | 122.20 | 3,626,400 |
Sep 8, 2023 | 121.40 | 122.24 | 120.53 | 121.75 | 121.42 | 1,750,100 |
Sep 7, 2023 | 120.86 | 121.68 | 120.41 | 120.94 | 120.61 | 1,724,600 |
Sep 6, 2023 | 121.40 | 121.47 | 119.84 | 120.90 | 120.57 | 2,273,400 |
Sep 5, 2023 | 120.54 | 122.38 | 120.19 | 121.50 | 121.17 | 1,963,800 |
Sep 1, 2023 | 121.07 | 122.02 | 119.49 | 120.54 | 120.21 | 2,333,100 |
Aug 31, 2023 | 120.83 | 121.09 | 119.05 | 119.98 | 119.65 | 4,374,900 |
Aug 30, 2023 | 120.96 | 121.64 | 120.48 | 120.55 | 120.22 | 1,767,600 |
Aug 29, 2023 | 0.19 Dividend | |||||
Aug 29, 2023 | 120.48 | 121.36 | 119.97 | 120.96 | 120.63 | 1,538,600 |
Aug 28, 2023 | 120.00 | 120.60 | 119.76 | 120.52 | 120.00 | 1,182,800 |
Aug 25, 2023 | 119.93 | 120.19 | 118.99 | 119.69 | 119.18 | 1,308,900 |
Aug 24, 2023 | 121.55 | 122.42 | 119.88 | 119.91 | 119.40 | 1,795,100 |
Aug 23, 2023 | 120.15 | 121.58 | 119.73 | 121.32 | 120.80 | 1,821,200 |
Aug 22, 2023 | 119.02 | 119.70 | 118.76 | 119.53 | 119.02 | 1,839,900 |
Aug 21, 2023 | 118.43 | 119.13 | 117.82 | 118.60 | 118.09 | 1,412,000 |
Aug 18, 2023 | 117.87 | 119.43 | 117.82 | 118.36 | 117.85 | 1,518,100 |
Aug 17, 2023 | 120.33 | 120.71 | 118.69 | 118.76 | 118.25 | 1,790,700 |
Aug 16, 2023 | 120.89 | 121.62 | 120.37 | 120.68 | 120.16 | 1,554,900 |
Aug 15, 2023 | 121.87 | 122.48 | 121.22 | 121.42 | 120.90 | 1,500,000 |
Aug 14, 2023 | 122.11 | 123.56 | 121.78 | 122.77 | 122.24 | 1,713,200 |
Aug 11, 2023 | 121.55 | 122.38 | 121.09 | 122.20 | 121.68 | 1,894,200 |
Aug 10, 2023 | 123.09 | 123.67 | 121.54 | 122.27 | 121.75 | 1,683,300 |
Aug 9, 2023 | 122.88 | 123.33 | 121.45 | 121.92 | 121.40 | 2,404,200 |
Aug 8, 2023 | 122.89 | 123.56 | 122.49 | 122.61 | 122.08 | 2,409,800 |
Aug 7, 2023 | 123.21 | 124.65 | 122.68 | 124.05 | 123.52 | 2,662,000 |
Aug 4, 2023 | 124.04 | 124.31 | 122.47 | 122.59 | 122.06 | 2,798,100 |
Aug 3, 2023 | 125.58 | 126.85 | 123.72 | 123.83 | 123.30 | 4,083,400 |
Aug 2, 2023 | 130.00 | 130.14 | 125.47 | 126.31 | 125.77 | 5,112,600 |
Aug 1, 2023 | 135.52 | 137.35 | 135.46 | 136.12 | 135.54 | 2,298,800 |
Jul 31, 2023 | 137.44 | 138.05 | 135.84 | 136.35 | 135.77 | 2,246,800 |
Jul 28, 2023 | 138.35 | 138.59 | 137.52 | 137.85 | 137.26 | 1,508,700 |
Jul 27, 2023 | 139.56 | 140.18 | 137.03 | 137.51 | 136.92 | 2,311,500 |
Jul 26, 2023 | 139.04 | 139.26 | 137.95 | 138.83 | 138.23 | 1,602,400 |
Jul 25, 2023 | 137.70 | 139.78 | 137.53 | 139.57 | 138.97 | 1,507,900 |
Jul 24, 2023 | 137.66 | 137.94 | 136.78 | 137.76 | 137.17 | 1,319,800 |
Jul 21, 2023 | 137.53 | 138.24 | 136.89 | 137.06 | 136.47 | 4,562,700 |
Jul 20, 2023 | 136.39 | 138.24 | 136.39 | 137.13 | 136.54 | 1,829,300 |
Jul 19, 2023 | 138.77 | 139.61 | 136.69 | 136.84 | 136.25 | 2,290,300 |
Jul 18, 2023 | 138.55 | 138.95 | 137.33 | 138.87 | 138.27 | 1,641,900 |
Jul 17, 2023 | 138.29 | 140.30 | 137.67 | 138.25 | 137.66 | 2,882,700 |
Jul 14, 2023 | 136.78 | 137.87 | 136.05 | 137.34 | 136.75 | 1,369,500 |
Jul 13, 2023 | 136.83 | 137.50 | 136.49 | 136.71 | 136.12 | 1,700,200 |
Jul 12, 2023 | 137.93 | 138.15 | 135.15 | 135.47 | 134.89 | 2,848,300 |
Jul 11, 2023 | 130.54 | 139.38 | 130.50 | 137.33 | 136.74 | 5,288,400 |
Jul 10, 2023 | 129.72 | 131.42 | 129.72 | 130.54 | 129.98 | 1,900,400 |
Jul 7, 2023 | 130.49 | 131.26 | 128.54 | 129.20 | 128.65 | 1,793,100 |
Jul 6, 2023 | 128.80 | 130.81 | 128.67 | 130.70 | 130.14 | 1,682,600 |
Jul 5, 2023 | 130.18 | 130.55 | 129.13 | 129.89 | 129.33 | 1,756,400 |
Jul 3, 2023 | 129.10 | 131.01 | 129.01 | 130.87 | 130.31 | 896,900 |
Jun 30, 2023 | 131.02 | 131.54 | 129.56 | 129.70 | 129.14 | 1,779,100 |
Jun 29, 2023 | 130.72 | 130.97 | 128.79 | 130.45 | 129.89 | 1,567,400 |
Jun 28, 2023 | 131.16 | 132.87 | 130.27 | 130.66 | 130.10 | 2,282,000 |
Jun 27, 2023 | 127.48 | 131.57 | 127.23 | 131.38 | 130.82 | 2,462,000 |
Jun 26, 2023 | 124.94 | 127.34 | 124.69 | 126.67 | 126.13 | 1,537,000 |
Jun 23, 2023 | 124.91 | 125.78 | 124.58 | 125.25 | 124.71 | 2,074,400 |
Jun 22, 2023 | 124.20 | 125.94 | 124.08 | 125.45 | 124.91 | 1,445,700 |
Jun 21, 2023 | 125.47 | 126.47 | 124.41 | 124.57 | 124.04 | 2,657,700 |
Jun 20, 2023 | 127.94 | 128.42 | 126.23 | 126.41 | 125.87 | 2,130,500 |
Jun 16, 2023 | 129.98 | 130.00 | 128.22 | 128.66 | 128.11 | 3,123,400 |
Jun 15, 2023 | 128.58 | 129.05 | 127.69 | 128.99 | 128.44 | 1,723,000 |
Jun 14, 2023 | 127.05 | 128.50 | 126.61 | 127.90 | 127.35 | 1,536,000 |
Jun 13, 2023 | 125.76 | 127.61 | 125.68 | 127.32 | 126.77 | 1,892,300 |
Jun 12, 2023 | 125.91 | 126.16 | 125.27 | 125.76 | 125.22 | 2,349,500 |
Jun 9, 2023 | 126.97 | 127.26 | 125.82 | 125.94 | 125.40 | 1,791,700 |
Jun 8, 2023 | 126.65 | 128.59 | 126.50 | 127.11 | 126.56 | 1,882,700 |
Jun 7, 2023 | 127.14 | 128.67 | 125.44 | 126.24 | 125.70 | 2,180,300 |
Jun 6, 2023 | 127.32 | 128.16 | 126.96 | 127.14 | 126.59 | 1,461,000 |
Jun 5, 2023 | 126.70 | 128.19 | 126.70 | 127.02 | 126.48 | 2,075,800 |
Jun 2, 2023 | 127.83 | 128.01 | 126.46 | 127.67 | 127.12 | 1,727,700 |
Jun 1, 2023 | 128.00 | 128.55 | 127.31 | 127.69 | 127.14 | 1,534,200 |
May 31, 2023 | 126.48 | 128.31 | 126.22 | 128.00 | 127.45 | 2,791,000 |
May 30, 2023 | 0.19 Dividend | |||||
May 30, 2023 | 127.03 | 127.39 | 126.10 | 126.48 | 125.94 | 2,247,600 |
May 26, 2023 | 125.15 | 126.86 | 124.48 | 126.80 | 126.07 | 1,884,200 |
May 25, 2023 | 124.82 | 125.80 | 123.95 | 125.40 | 124.68 | 1,782,300 |
May 24, 2023 | 125.46 | 126.12 | 124.39 | 125.40 | 124.68 | 1,353,500 |
May 23, 2023 | 124.50 | 125.60 | 124.02 | 125.29 | 124.57 | 1,663,500 |
May 22, 2023 | 126.31 | 126.70 | 124.72 | 125.12 | 124.40 | 1,445,800 |
May 19, 2023 | 126.50 | 127.29 | 125.11 | 125.66 | 124.93 | 2,241,000 |
May 18, 2023 | 125.40 | 126.30 | 124.43 | 126.21 | 125.48 | 2,421,300 |
May 17, 2023 | 124.28 | 125.68 | 123.54 | 124.92 | 124.20 | 2,899,600 |
May 16, 2023 | 124.28 | 125.54 | 123.95 | 125.12 | 124.40 | 2,664,300 |
May 15, 2023 | 124.92 | 125.51 | 123.88 | 124.84 | 124.12 | 1,826,400 |
May 12, 2023 | 125.88 | 126.75 | 124.74 | 125.47 | 124.74 | 2,533,200 |
May 11, 2023 | 125.37 | 126.74 | 124.36 | 125.32 | 124.60 | 3,183,900 |
May 10, 2023 | 129.32 | 129.50 | 122.93 | 124.74 | 124.02 | 4,824,200 |
May 9, 2023 | 125.51 | 126.55 | 124.84 | 125.41 | 124.69 | 2,916,900 |
May 8, 2023 | 125.25 | 126.18 | 124.28 | 125.76 | 125.03 | 1,831,400 |
May 5, 2023 | 123.78 | 125.66 | 123.27 | 125.42 | 124.69 | 2,806,500 |
May 4, 2023 | 125.93 | 125.98 | 123.86 | 124.01 | 123.29 | 2,534,400 |
May 3, 2023 | 126.31 | 126.85 | 124.82 | 125.07 | 124.35 | 1,769,400 |
May 2, 2023 | 126.89 | 127.42 | 124.74 | 126.16 | 125.43 | 1,862,100 |
May 1, 2023 | 127.14 | 127.67 | 126.34 | 127.42 | 126.68 | 1,438,300 |
Apr 28, 2023 | 126.44 | 127.70 | 126.28 | 127.28 | 126.54 | 1,828,600 |
Apr 27, 2023 | 124.05 | 126.73 | 124.05 | 126.51 | 125.78 | 2,465,900 |
Apr 26, 2023 | 126.21 | 127.04 | 124.09 | 125.12 | 124.40 | 4,249,900 |
Apr 25, 2023 | 128.99 | 129.87 | 128.87 | 129.50 | 128.75 | 1,424,300 |
Apr 24, 2023 | 128.61 | 129.61 | 128.22 | 129.48 | 128.73 | 1,226,700 |
Related Tickers
TTWO Take-Two Interactive Software, Inc.
142.45
+1.78%
NTDOY Nintendo Co., Ltd.
12.10
-0.28%
NTES NetEase, Inc.
92.82
-2.18%
UBI.PA Ubisoft Entertainment SA
21.80
+0.32%
UBSFY Ubisoft Entertainment SA
4.6200
+0.22%
RBLX Roblox Corporation
36.83
+5.35%
PLTK Playtika Holding Corp.
7.09
+1.94%
BILI Bilibili Inc.
11.46
-2.43%
SKLZ Skillz Inc.
6.35
+4.61%
OTGLY CD Projekt S.A.
7.15
-0.07%