Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 3 hours 1 minute

S&P Futures
4,014.25
-18.25(-0.45%)
Dow Futures
33,655.00
-130.00(-0.38%)
Nasdaq Futures
11,891.75
-76.25(-0.64%)
Russell 2000 Futures
1,886.10
-7.40(-0.39%)
Crude Oil
76.87
-1.03(-1.32%)
Gold
1,919.90
-19.30(-1.00%)

Advertisement

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

128.99

+0.12

(+0.09%)

At close: 04:00PM EST

128.25

-0.74

(-0.57%)

Pre-Market:

06:02AM EST

Advertisement

Time Period:

Jan 31, 2022 - Jan 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 30, 2023	128.92	129.47	128.11	128.99	128.99	2,446,900
Jan 27, 2023	129.14	130.57	128.79	128.87	128.87	1,786,200
Jan 26, 2023	128.31	129.45	128.19	129.14	129.14	1,196,100
Jan 25, 2023	126.59	127.65	126.27	127.56	127.56	1,099,800
Jan 24, 2023	127.71	128.07	126.37	127.49	127.49	1,301,800
Jan 23, 2023	125.79	127.53	125.32	127.41	127.41	2,105,600
Jan 20, 2023	124.43	126.20	123.77	125.99	125.99	2,729,800
Jan 19, 2023	123.71	124.14	122.77	123.72	123.72	1,723,200
Jan 18, 2023	123.77	124.65	122.53	123.71	123.71	1,831,000
Jan 17, 2023	124.65	125.13	123.32	123.70	123.70	1,999,300
Jan 13, 2023	126.23	126.79	124.85	125.46	125.46	1,469,500
Jan 12, 2023	125.81	126.50	123.62	126.42	126.42	1,999,500
Jan 11, 2023	124.93	127.38	123.67	126.11	126.11	2,745,400
Jan 10, 2023	124.18	124.87	122.30	124.02	124.02	1,819,600
Jan 09, 2023	123.89	126.02	123.42	124.17	124.17	1,685,700
Jan 06, 2023	125.17	125.85	123.01	123.89	123.89	2,781,900
Jan 05, 2023	124.56	125.33	124.04	124.68	124.68	929,600
Jan 04, 2023	123.40	126.20	123.40	125.01	125.01	1,498,100
Jan 03, 2023	123.59	124.70	122.32	122.80	122.80	1,677,800
Dec 30, 2022	121.78	122.33	120.79	122.18	122.18	1,164,400
Dec 29, 2022	120.12	122.90	119.42	122.19	122.19	1,222,800
Dec 28, 2022	120.90	121.37	119.47	119.54	119.54	898,300
Dec 27, 2022	121.32	121.37	120.34	120.82	120.82	823,500
Dec 23, 2022	121.02	121.93	120.58	121.51	121.51	844,700
Dec 22, 2022	121.81	122.20	120.26	121.42	121.42	1,335,300
Dec 21, 2022	121.16	122.79	120.17	122.50	122.50	1,615,100
Dec 20, 2022	120.54	122.06	120.34	120.42	120.42	1,181,100
Dec 19, 2022	121.56	121.69	120.36	120.79	120.79	1,606,700
Dec 16, 2022	120.77	121.99	119.90	121.74	121.74	4,312,600
Dec 15, 2022	123.63	124.24	121.33	121.73	121.73	1,686,500
Dec 14, 2022	125.85	126.63	123.77	124.66	124.66	1,477,000
Dec 13, 2022	127.76	128.91	124.45	125.68	125.68	2,416,600
Dec 12, 2022	125.75	126.12	123.47	125.60	125.60	1,666,800
Dec 09, 2022	126.10	126.10	124.18	124.71	124.71	1,985,500
Dec 08, 2022	127.05	127.48	125.23	126.11	126.11	2,259,600
Dec 07, 2022	127.77	128.10	125.32	126.01	126.01	1,489,700
Dec 06, 2022	130.16	130.16	126.76	127.41	127.41	1,943,900
Dec 05, 2022	132.17	133.34	130.01	130.42	130.42	1,745,200
Dec 02, 2022	130.58	132.86	130.36	132.28	132.28	1,233,200
Dec 01, 2022	131.83	132.07	130.13	131.62	131.62	1,806,200
Nov 30, 2022	127.69	131.25	126.74	130.78	130.78	2,809,700
Nov 29, 2022	127.79	128.72	126.91	127.59	127.59	1,330,200
Nov 29, 2022	0.19 Dividend
Nov 28, 2022	129.02	130.14	128.17	128.35	128.16	1,332,000
Nov 25, 2022	129.98	130.27	129.15	129.50	129.31	781,300
Nov 23, 2022	130.00	131.62	129.40	130.96	130.77	1,574,800
Nov 22, 2022	128.16	129.65	127.02	129.52	129.33	1,509,400
Nov 21, 2022	129.50	130.02	126.40	127.86	127.67	1,846,900
Nov 18, 2022	129.79	130.28	128.46	130.08	129.89	1,648,500
Nov 17, 2022	127.28	129.62	126.18	128.65	128.46	1,437,900
Nov 16, 2022	129.21	130.84	128.36	129.34	129.15	1,464,600
Nov 15, 2022	130.93	131.87	127.10	128.78	128.59	2,266,700
Nov 14, 2022	131.19	131.69	129.47	129.56	129.37	2,412,900
Nov 11, 2022	130.61	131.41	128.41	131.23	131.04	2,057,800
Nov 10, 2022	129.62	131.55	128.38	130.30	130.11	2,564,900
Nov 09, 2022	129.00	129.14	126.00	126.29	126.10	2,413,000
Nov 08, 2022	130.19	131.47	127.83	129.10	128.91	2,554,600
Nov 07, 2022	130.18	133.40	129.96	132.42	132.22	2,714,600
Nov 04, 2022	126.87	129.82	126.62	129.76	129.57	2,231,500
Nov 03, 2022	127.51	129.37	126.58	126.62	126.43	2,340,800
Nov 02, 2022	126.00	132.71	123.72	128.66	128.47	4,902,200
Nov 01, 2022	126.29	127.70	125.28	126.27	126.08	2,576,700
Oct 31, 2022	127.92	128.68	125.16	125.96	125.77	2,941,200
Oct 28, 2022	128.42	130.45	127.78	128.24	128.05	2,213,800
Oct 27, 2022	127.16	129.61	127.11	127.70	127.51	2,233,800
Oct 26, 2022	127.75	129.54	126.98	127.25	127.06	1,357,500
Oct 25, 2022	126.20	127.81	125.86	127.74	127.55	1,634,500
Oct 24, 2022	125.65	126.38	123.80	125.67	125.48	1,344,500
Oct 21, 2022	123.26	125.31	122.55	124.99	124.80	1,605,700
Oct 20, 2022	123.62	125.70	122.29	123.55	123.37	1,360,900
Oct 19, 2022	122.38	124.60	121.93	123.84	123.66	1,347,700
Oct 18, 2022	122.59	123.99	122.05	123.37	123.19	1,513,600
Oct 17, 2022	123.20	123.58	120.83	121.03	120.85	1,700,300
Oct 14, 2022	122.08	123.22	119.56	120.37	120.19	1,972,600
Oct 13, 2022	116.34	122.16	116.22	121.22	121.04	1,624,700
Oct 12, 2022	119.34	120.20	118.79	118.88	118.70	1,140,800
Oct 11, 2022	120.23	121.27	118.64	119.25	119.07	1,578,900
Oct 10, 2022	122.40	122.47	119.90	120.68	120.50	1,080,100
Oct 07, 2022	122.53	123.34	121.57	122.31	122.13	1,999,500
Oct 06, 2022	122.88	124.79	122.66	123.66	123.48	1,558,300
Oct 05, 2022	122.70	123.74	121.28	122.67	122.49	1,704,900
Oct 04, 2022	120.62	123.34	120.62	123.20	123.02	2,039,000
Oct 03, 2022	116.23	120.43	116.01	119.86	119.68	2,602,000
Sep 30, 2022	117.70	118.51	115.55	115.71	115.54	2,189,200
Sep 29, 2022	117.73	118.25	116.10	117.47	117.30	1,644,600
Sep 28, 2022	115.83	118.94	115.09	118.35	118.17	2,091,900
Sep 27, 2022	115.53	116.57	114.64	115.14	114.97	1,268,300
Sep 26, 2022	115.32	116.57	114.12	114.82	114.65	1,726,300
Sep 23, 2022	116.74	117.31	114.07	115.64	115.47	1,825,900
Sep 22, 2022	116.65	118.30	116.48	117.42	117.25	1,385,400
Sep 21, 2022	121.11	121.18	117.49	117.49	117.32	1,426,400
Sep 20, 2022	122.55	122.63	119.89	120.54	120.36	1,521,700
Sep 19, 2022	121.19	123.01	120.16	122.93	122.75	1,722,300
Sep 16, 2022	123.87	123.97	120.00	121.74	121.56	5,240,600
Sep 15, 2022	125.20	126.66	123.75	124.41	124.23	2,314,700
Sep 14, 2022	127.39	127.72	125.67	126.92	126.73	1,750,900
Sep 13, 2022	128.15	129.48	126.74	127.59	127.40	2,829,900
Sep 12, 2022	129.76	131.40	129.26	130.85	130.66	1,707,800
Sep 09, 2022	127.80	129.74	127.65	128.93	128.74	1,651,400
Sep 08, 2022	125.36	127.19	124.44	127.14	126.95	1,719,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,014.25-18.25(-0.45%)

Dow Futures33,655.00-130.00(-0.38%)

Nasdaq Futures11,891.75-76.25(-0.64%)

Russell 2000 Futures1,886.10-7.40(-0.39%)

Crude Oil76.87-1.03(-1.32%)

Gold1,919.90-19.30(-1.00%)

Electronic Arts Inc. (EA)

S&P Futures
4,014.25
-18.25(-0.45%)

Dow Futures
33,655.00
-130.00(-0.38%)

Nasdaq Futures
11,891.75
-76.25(-0.64%)

Russell 2000 Futures
1,886.10
-7.40(-0.39%)

Crude Oil
76.87
-1.03(-1.32%)

Gold
1,919.90
-19.30(-1.00%)