Mail

EA - Electronic Arts Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 22, 2019	94.44	94.95	92.72	94.62	94.62	2,718,400
Aug 21, 2019	93.55	94.98	92.62	94.04	94.04	3,007,200
Aug 20, 2019	90.58	93.57	90.28	92.70	92.70	4,328,000
Aug 19, 2019	91.24	91.70	90.12	90.91	90.91	2,511,800
Aug 16, 2019	88.56	90.38	88.07	89.56	89.56	2,814,900
Aug 15, 2019	88.95	88.95	87.23	87.88	87.88	2,821,100
Aug 14, 2019	90.41	90.75	87.50	88.10	88.10	5,458,800
Aug 13, 2019	91.96	93.56	91.25	92.34	92.34	2,414,600
Aug 12, 2019	91.50	92.56	91.04	91.77	91.77	1,845,800
Aug 09, 2019	94.37	94.87	91.40	91.97	91.97	3,496,700
Aug 08, 2019	92.95	95.29	92.48	95.23	95.23	3,849,300
Aug 07, 2019	89.12	92.35	88.70	92.27	92.27	4,498,100
Aug 06, 2019	90.81	91.56	89.62	90.10	90.10	3,604,500
Aug 05, 2019	90.31	91.76	88.22	88.59	88.59	5,117,100
Aug 02, 2019	94.75	95.37	91.83	92.89	92.89	2,764,900
Aug 01, 2019	93.25	97.07	93.08	94.60	94.60	5,870,300
Jul 31, 2019	94.00	96.54	91.04	92.50	92.50	11,152,800
Jul 30, 2019	87.93	89.01	86.24	88.57	88.57	5,666,000
Jul 29, 2019	89.41	89.79	86.95	88.87	88.87	5,162,900
Jul 26, 2019	89.50	90.49	89.28	89.51	89.51	2,281,400
Jul 25, 2019	88.45	89.77	87.88	89.16	89.16	2,891,200
Jul 24, 2019	88.04	89.94	88.00	89.78	89.78	2,137,100
Jul 23, 2019	88.88	89.14	87.71	88.22	88.22	2,428,900
Jul 22, 2019	88.02	89.13	87.51	88.14	88.14	3,200,000
Jul 19, 2019	89.35	89.41	87.47	87.50	87.50	3,676,400
Jul 18, 2019	88.90	89.47	88.02	89.19	89.19	4,105,700
Jul 17, 2019	89.75	90.85	89.31	89.70	89.70	3,097,400
Jul 16, 2019	92.31	92.41	88.43	89.55	89.55	6,090,200
Jul 15, 2019	92.75	93.01	91.83	92.22	92.22	2,816,900
Jul 12, 2019	93.68	93.97	92.35	92.82	92.82	2,657,600
Jul 11, 2019	93.79	94.85	92.57	93.49	93.49	3,320,700
Jul 10, 2019	92.16	94.14	91.64	93.96	93.96	4,561,600
Jul 09, 2019	92.50	92.70	90.54	92.05	92.05	4,747,000
Jul 08, 2019	93.44	93.63	91.42	93.44	93.44	4,512,600
Jul 05, 2019	97.77	97.83	91.35	93.60	93.60	11,794,100
Jul 03, 2019	103.00	103.19	97.59	98.11	98.11	4,659,700
Jul 02, 2019	101.76	103.59	100.79	102.72	102.72	3,934,200
Jul 01, 2019	102.65	102.88	99.82	100.89	100.89	3,447,500
Jun 28, 2019	100.74	101.45	99.23	101.26	101.26	5,185,200
Jun 27, 2019	97.67	99.68	96.85	99.14	99.14	2,907,700
Jun 26, 2019	97.51	98.04	95.62	97.32	97.32	2,827,100
Jun 25, 2019	98.77	99.11	96.08	96.90	96.90	3,364,000
Jun 24, 2019	95.66	99.56	95.23	99.00	99.00	5,066,800
Jun 21, 2019	92.98	95.98	91.40	95.33	95.33	6,237,400
Jun 20, 2019	93.75	94.89	93.07	93.19	93.19	2,578,300
Jun 19, 2019	92.39	93.18	91.32	92.58	92.58	2,795,300
Jun 18, 2019	93.48	95.30	91.94	92.03	92.03	3,955,900
Jun 17, 2019	92.62	93.51	92.00	92.44	92.44	2,431,900
Jun 14, 2019	93.56	93.79	90.46	92.73	92.73	3,297,400
Jun 13, 2019	92.92	94.34	92.41	93.57	93.57	2,526,800
Jun 12, 2019	94.80	94.96	91.72	92.67	92.67	2,579,200
Jun 11, 2019	96.38	96.50	94.25	94.58	94.58	2,097,800
Jun 10, 2019	98.00	98.13	94.05	95.51	95.51	2,503,200
Jun 07, 2019	97.00	98.69	96.57	96.99	96.99	2,021,500
Jun 06, 2019	95.96	97.38	95.06	96.39	96.39	2,654,200
Jun 05, 2019	93.69	95.99	93.69	95.25	95.25	2,584,000
Jun 04, 2019	91.59	94.21	90.19	94.13	94.13	2,833,500
Jun 03, 2019	93.29	94.24	90.78	91.31	91.31	3,405,400
May 31, 2019	90.90	93.28	90.89	93.08	93.08	2,818,700
May 30, 2019	92.74	93.04	91.50	92.13	92.13	2,513,500
May 29, 2019	92.76	93.81	91.81	92.55	92.55	1,889,400
May 28, 2019	92.98	94.21	92.64	93.50	93.50	2,729,300
May 24, 2019	92.67	93.31	91.49	92.27	92.27	2,262,600
May 23, 2019	93.34	94.74	91.36	92.11	92.11	3,072,500
May 22, 2019	94.84	95.60	93.63	93.84	93.84	1,831,200
May 21, 2019	93.40	96.25	93.25	95.65	95.65	3,958,200
May 20, 2019	95.44	96.00	92.31	92.69	92.69	3,842,900
May 17, 2019	98.26	98.95	96.65	97.26	97.26	3,031,500
May 16, 2019	96.74	99.05	96.11	99.00	99.00	3,728,600
May 15, 2019	93.80	98.32	93.66	96.77	96.77	4,694,700
May 14, 2019	90.92	95.52	90.75	94.57	94.57	5,769,300
May 13, 2019	92.01	93.12	89.91	90.42	90.42	3,685,400
May 10, 2019	93.03	94.16	91.01	93.88	93.88	3,979,100
May 09, 2019	92.52	94.24	92.20	93.32	93.32	5,159,100
May 08, 2019	99.11	99.57	92.18	93.88	93.88	17,468,500
May 07, 2019	93.11	93.40	91.83	92.73	92.73	7,090,900
May 06, 2019	91.10	93.99	90.52	93.76	93.76	4,413,700
May 03, 2019	93.70	93.88	90.70	92.50	92.50	6,385,800
May 02, 2019	95.25	96.33	93.89	94.40	94.40	3,609,500
May 01, 2019	95.01	97.20	94.74	94.86	94.86	4,264,300
Apr 30, 2019	94.49	95.08	93.80	94.65	94.65	2,824,600
Apr 29, 2019	94.89	95.59	94.15	94.73	94.73	3,122,600
Apr 26, 2019	93.46	94.58	92.82	94.47	94.47	3,496,300
Apr 25, 2019	94.15	94.20	92.68	92.98	92.98	2,993,000
Apr 24, 2019	94.90	95.28	93.87	94.15	94.15	3,041,500
Apr 23, 2019	93.10	94.96	92.84	94.63	94.63	3,850,800
Apr 22, 2019	92.75	93.04	91.88	92.52	92.52	3,011,200
Apr 18, 2019	92.07	93.58	91.10	93.14	93.14	4,262,200
Apr 17, 2019	94.46	94.46	91.00	91.95	91.95	9,779,000
Apr 16, 2019	97.41	97.50	92.80	93.83	93.83	7,638,900
Apr 15, 2019	100.55	100.99	97.12	97.85	97.85	3,965,600
Apr 12, 2019	101.13	102.39	100.32	101.83	101.83	2,375,900
Apr 11, 2019	100.00	101.40	99.63	100.58	100.58	2,530,500
Apr 10, 2019	98.58	100.35	98.38	99.63	99.63	2,199,500
Apr 09, 2019	97.54	99.15	97.40	98.25	98.25	2,543,200
Apr 08, 2019	99.01	99.42	95.66	97.95	97.95	3,951,000
Apr 05, 2019	98.50	99.89	97.96	99.43	99.43	3,738,000
Apr 04, 2019	99.99	100.30	97.59	97.94	97.94	4,308,700
Apr 03, 2019	100.91	102.16	100.07	100.15	100.15	3,522,800
Apr 02, 2019	103.01	103.10	100.16	100.84	100.84	3,157,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...