Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
131.06+1.08 (+0.83%)
At close: 04:00PM EST
131.27 +0.21 (+0.16%)
After hours: 04:16PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2022130.77134.04130.65131.06131.061,768,702
Jan 26, 2022131.07132.33128.83129.98129.982,333,800
Jan 25, 2022133.57134.02129.54131.01131.012,386,400
Jan 24, 2022137.09139.40131.90135.20135.204,262,100
Jan 21, 2022138.28140.69138.09139.01139.013,119,400
Jan 20, 2022137.85141.99137.85138.88138.883,116,900
Jan 19, 2022135.52138.22134.70136.91136.913,820,300
Jan 18, 2022138.44142.55133.45133.91133.918,758,900
Jan 14, 2022130.04130.75128.72130.44130.441,633,400
Jan 13, 2022133.03133.03130.51130.84130.841,343,500
Jan 12, 2022131.24132.91129.97132.50132.501,677,700
Jan 11, 2022127.57130.96127.55130.80130.801,797,200
Jan 10, 2022131.41132.17128.15128.90128.903,053,200
Jan 07, 2022129.09132.47127.28131.78131.782,435,800
Jan 06, 2022133.28133.97129.42129.69129.692,270,700
Jan 05, 2022136.30137.48133.63133.80133.802,531,600
Jan 04, 2022134.32136.30133.78135.76135.762,110,800
Jan 03, 2022131.93135.98131.75134.95134.952,033,900
Dec 31, 2021134.46134.99131.65131.90131.901,610,900
Dec 30, 2021133.70135.60133.70134.46134.461,177,000
Dec 29, 2021133.90134.17131.89133.14133.14912,300
Dec 28, 2021133.24134.97133.04133.47133.471,230,700
Dec 27, 2021133.27133.75132.30133.04133.041,377,300
Dec 23, 2021131.28133.01130.86132.54132.541,594,000
Dec 22, 2021132.08133.25130.55131.47131.472,153,700
Dec 21, 2021130.97132.32129.19132.17132.172,251,400
Dec 20, 2021126.46130.13126.46129.92129.922,592,100
Dec 17, 2021129.34130.80127.28127.52127.523,502,800
Dec 16, 2021128.61129.78128.02129.39129.391,694,800
Dec 15, 2021127.70129.24125.82128.90128.902,471,000
Dec 14, 2021125.98128.34125.98126.85126.852,107,800
Dec 13, 2021125.64128.30125.64126.77126.772,292,900
Dec 10, 2021126.15127.37124.66125.64125.642,186,600
Dec 09, 2021126.49126.88124.69125.00125.002,485,300
Dec 08, 2021126.38127.33125.13126.37126.372,553,700
Dec 07, 2021127.25128.00125.93126.15126.152,650,200
Dec 07, 20210.17 Dividend
Dec 06, 2021127.44127.81124.88126.31126.142,863,800
Dec 03, 2021123.64125.60123.09125.27125.103,371,300
Dec 02, 2021120.65123.76120.65122.59122.433,107,200
Dec 01, 2021125.10125.96120.08120.23120.073,654,100
Nov 30, 2021125.88128.59123.28124.22124.055,192,800
Nov 29, 2021125.90126.11123.07124.88124.712,279,200
Nov 26, 2021130.80130.89125.47125.97125.802,264,100
Nov 24, 2021128.25128.57124.81126.65126.482,851,100
Nov 23, 2021125.75129.21125.59128.41128.243,765,400
Nov 22, 2021131.70131.83125.31126.28126.115,198,500
Nov 19, 2021137.26137.42132.19132.39132.213,972,400
Nov 18, 2021137.28137.82135.11137.33137.154,120,500
Nov 17, 2021138.62140.70137.60138.14137.952,245,900
Nov 16, 2021141.17143.36138.57139.56139.372,977,500
Nov 15, 2021143.61144.39137.64141.28141.093,850,900
Nov 12, 2021143.86146.59143.54145.44145.241,613,600
Nov 11, 2021140.15145.81139.75144.45144.263,109,500
Nov 10, 2021139.67141.96138.50139.28139.092,058,800
Nov 09, 2021139.35141.00138.67139.79139.601,796,000
Nov 08, 2021139.99140.32137.64138.16137.972,538,200
Nov 05, 2021144.19144.70138.61139.57139.382,757,800
Nov 04, 2021143.38146.72142.00142.48142.293,496,100
Nov 03, 2021137.70140.72136.42139.50139.313,562,300
Nov 02, 2021141.56141.75138.74140.17139.982,514,400
Nov 01, 2021140.91143.41140.02141.77141.582,068,300
Oct 29, 2021140.42140.84138.91140.25140.061,990,500
Oct 28, 2021140.25141.19139.10140.23140.041,372,600
Oct 27, 2021142.68142.76140.31140.37140.181,697,000
Oct 26, 2021142.92144.11141.72142.40142.211,543,000
Oct 25, 2021141.11143.79140.50142.19142.002,155,600
Oct 22, 2021141.00144.16140.60141.07140.882,495,300
Oct 21, 2021139.21140.84138.27140.63140.441,853,600
Oct 20, 2021137.46139.32137.21139.20139.011,763,200
Oct 19, 2021135.48136.77134.50136.75136.571,614,400
Oct 18, 2021134.65135.73134.20134.71134.531,755,900
Oct 15, 2021135.85136.69133.27134.75134.573,298,800
Oct 14, 2021136.72137.66134.62135.71135.532,434,400
Oct 13, 2021136.96137.76132.95136.44136.263,097,400
Oct 12, 2021139.53139.83136.00136.67136.493,091,900
Oct 11, 2021139.92140.61137.51139.47139.281,908,200
Oct 08, 2021137.48140.56137.41139.99139.802,163,000
Oct 07, 2021134.76138.12134.40137.59137.403,627,300
Oct 06, 2021143.58143.58132.86134.07133.898,344,300
Oct 05, 2021143.13144.73142.60144.09143.902,682,100
Oct 04, 2021143.36145.46140.02143.16142.973,215,700
Oct 01, 2021141.90144.11139.54143.59143.403,196,200
Sep 30, 2021139.31144.13138.85142.25142.065,017,700
Sep 29, 2021133.85139.59133.81137.94137.755,656,600
Sep 28, 2021131.86135.00131.52133.77133.594,349,800
Sep 27, 2021129.27132.56128.94131.98131.803,326,800
Sep 24, 2021127.04130.02126.86129.90129.732,327,300
Sep 23, 2021126.99129.12126.12127.89127.722,571,600
Sep 22, 2021126.19127.62124.88126.40126.234,214,400
Sep 21, 2021130.01130.50126.56126.76126.593,689,800
Sep 20, 2021131.98132.53128.76130.09129.913,533,200
Sep 17, 2021135.17135.56133.20133.88133.704,178,700
Sep 16, 2021137.91139.70135.53135.96135.784,637,600
Sep 15, 2021142.15142.24135.84137.04136.866,359,000
Sep 14, 2021145.22145.94144.31145.37145.171,318,400
Sep 13, 2021145.41146.91143.91144.68144.492,131,400
Sep 10, 2021142.02146.93141.47145.13144.933,664,200
Sep 09, 2021143.27144.24140.81142.31142.122,624,700
Sep 08, 2021145.76147.54143.90144.10143.912,200,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement