Advertisement
Advertisement
U.S. markets open in 3 hours 1 minute
Advertisement
Advertisement
Advertisement
Advertisement

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
128.99+0.12 (+0.09%)
At close: 04:00PM EST
128.25 -0.74 (-0.57%)
Pre-Market: 06:02AM EST
Advertisement
Advertisement
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 2023128.92129.47128.11128.99128.992,446,900
Jan 27, 2023129.14130.57128.79128.87128.871,786,200
Jan 26, 2023128.31129.45128.19129.14129.141,196,100
Jan 25, 2023126.59127.65126.27127.56127.561,099,800
Jan 24, 2023127.71128.07126.37127.49127.491,301,800
Jan 23, 2023125.79127.53125.32127.41127.412,105,600
Jan 20, 2023124.43126.20123.77125.99125.992,729,800
Jan 19, 2023123.71124.14122.77123.72123.721,723,200
Jan 18, 2023123.77124.65122.53123.71123.711,831,000
Jan 17, 2023124.65125.13123.32123.70123.701,999,300
Jan 13, 2023126.23126.79124.85125.46125.461,469,500
Jan 12, 2023125.81126.50123.62126.42126.421,999,500
Jan 11, 2023124.93127.38123.67126.11126.112,745,400
Jan 10, 2023124.18124.87122.30124.02124.021,819,600
Jan 09, 2023123.89126.02123.42124.17124.171,685,700
Jan 06, 2023125.17125.85123.01123.89123.892,781,900
Jan 05, 2023124.56125.33124.04124.68124.68929,600
Jan 04, 2023123.40126.20123.40125.01125.011,498,100
Jan 03, 2023123.59124.70122.32122.80122.801,677,800
Dec 30, 2022121.78122.33120.79122.18122.181,164,400
Dec 29, 2022120.12122.90119.42122.19122.191,222,800
Dec 28, 2022120.90121.37119.47119.54119.54898,300
Dec 27, 2022121.32121.37120.34120.82120.82823,500
Dec 23, 2022121.02121.93120.58121.51121.51844,700
Dec 22, 2022121.81122.20120.26121.42121.421,335,300
Dec 21, 2022121.16122.79120.17122.50122.501,615,100
Dec 20, 2022120.54122.06120.34120.42120.421,181,100
Dec 19, 2022121.56121.69120.36120.79120.791,606,700
Dec 16, 2022120.77121.99119.90121.74121.744,312,600
Dec 15, 2022123.63124.24121.33121.73121.731,686,500
Dec 14, 2022125.85126.63123.77124.66124.661,477,000
Dec 13, 2022127.76128.91124.45125.68125.682,416,600
Dec 12, 2022125.75126.12123.47125.60125.601,666,800
Dec 09, 2022126.10126.10124.18124.71124.711,985,500
Dec 08, 2022127.05127.48125.23126.11126.112,259,600
Dec 07, 2022127.77128.10125.32126.01126.011,489,700
Dec 06, 2022130.16130.16126.76127.41127.411,943,900
Dec 05, 2022132.17133.34130.01130.42130.421,745,200
Dec 02, 2022130.58132.86130.36132.28132.281,233,200
Dec 01, 2022131.83132.07130.13131.62131.621,806,200
Nov 30, 2022127.69131.25126.74130.78130.782,809,700
Nov 29, 2022127.79128.72126.91127.59127.591,330,200
Nov 29, 20220.19 Dividend
Nov 28, 2022129.02130.14128.17128.35128.161,332,000
Nov 25, 2022129.98130.27129.15129.50129.31781,300
Nov 23, 2022130.00131.62129.40130.96130.771,574,800
Nov 22, 2022128.16129.65127.02129.52129.331,509,400
Nov 21, 2022129.50130.02126.40127.86127.671,846,900
Nov 18, 2022129.79130.28128.46130.08129.891,648,500
Nov 17, 2022127.28129.62126.18128.65128.461,437,900
Nov 16, 2022129.21130.84128.36129.34129.151,464,600
Nov 15, 2022130.93131.87127.10128.78128.592,266,700
Nov 14, 2022131.19131.69129.47129.56129.372,412,900
Nov 11, 2022130.61131.41128.41131.23131.042,057,800
Nov 10, 2022129.62131.55128.38130.30130.112,564,900
Nov 09, 2022129.00129.14126.00126.29126.102,413,000
Nov 08, 2022130.19131.47127.83129.10128.912,554,600
Nov 07, 2022130.18133.40129.96132.42132.222,714,600
Nov 04, 2022126.87129.82126.62129.76129.572,231,500
Nov 03, 2022127.51129.37126.58126.62126.432,340,800
Nov 02, 2022126.00132.71123.72128.66128.474,902,200
Nov 01, 2022126.29127.70125.28126.27126.082,576,700
Oct 31, 2022127.92128.68125.16125.96125.772,941,200
Oct 28, 2022128.42130.45127.78128.24128.052,213,800
Oct 27, 2022127.16129.61127.11127.70127.512,233,800
Oct 26, 2022127.75129.54126.98127.25127.061,357,500
Oct 25, 2022126.20127.81125.86127.74127.551,634,500
Oct 24, 2022125.65126.38123.80125.67125.481,344,500
Oct 21, 2022123.26125.31122.55124.99124.801,605,700
Oct 20, 2022123.62125.70122.29123.55123.371,360,900
Oct 19, 2022122.38124.60121.93123.84123.661,347,700
Oct 18, 2022122.59123.99122.05123.37123.191,513,600
Oct 17, 2022123.20123.58120.83121.03120.851,700,300
Oct 14, 2022122.08123.22119.56120.37120.191,972,600
Oct 13, 2022116.34122.16116.22121.22121.041,624,700
Oct 12, 2022119.34120.20118.79118.88118.701,140,800
Oct 11, 2022120.23121.27118.64119.25119.071,578,900
Oct 10, 2022122.40122.47119.90120.68120.501,080,100
Oct 07, 2022122.53123.34121.57122.31122.131,999,500
Oct 06, 2022122.88124.79122.66123.66123.481,558,300
Oct 05, 2022122.70123.74121.28122.67122.491,704,900
Oct 04, 2022120.62123.34120.62123.20123.022,039,000
Oct 03, 2022116.23120.43116.01119.86119.682,602,000
Sep 30, 2022117.70118.51115.55115.71115.542,189,200
Sep 29, 2022117.73118.25116.10117.47117.301,644,600
Sep 28, 2022115.83118.94115.09118.35118.172,091,900
Sep 27, 2022115.53116.57114.64115.14114.971,268,300
Sep 26, 2022115.32116.57114.12114.82114.651,726,300
Sep 23, 2022116.74117.31114.07115.64115.471,825,900
Sep 22, 2022116.65118.30116.48117.42117.251,385,400
Sep 21, 2022121.11121.18117.49117.49117.321,426,400
Sep 20, 2022122.55122.63119.89120.54120.361,521,700
Sep 19, 2022121.19123.01120.16122.93122.751,722,300
Sep 16, 2022123.87123.97120.00121.74121.565,240,600
Sep 15, 2022125.20126.66123.75124.41124.232,314,700
Sep 14, 2022127.39127.72125.67126.92126.731,750,900
Sep 13, 2022128.15129.48126.74127.59127.402,829,900
Sep 12, 2022129.76131.40129.26130.85130.661,707,800
Sep 09, 2022127.80129.74127.65128.93128.741,651,400
Sep 08, 2022125.36127.19124.44127.14126.951,719,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement