Australia markets close in 5 hours 35 minutes

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
145.68+0.38 (+0.26%)
At close: 04:00PM EDT
148.12 +2.44 (+1.67%)
After hours: 07:54PM EDT
Time period:
14 July 2023 - 14 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 2024145.90147.41144.82145.68145.682,120,400
11 July 2024144.17146.70143.74145.30145.302,383,300
10 July 2024141.01144.40140.38144.09144.092,753,900
09 July 2024139.81141.83138.82140.58140.581,917,200
08 July 2024138.21139.71137.19139.65139.651,568,900
05 July 2024138.03138.44137.28138.26138.261,195,100
03 July 2024139.09139.42138.11138.67138.67799,100
02 July 2024137.89138.94137.47138.88138.881,288,400
01 July 2024139.71139.71137.11137.32137.321,285,000
28 June 2024139.91140.50138.78139.33139.332,423,500
27 June 2024141.21141.21139.30139.52139.521,388,500
26 June 2024140.22141.06139.88140.57140.571,518,000
25 June 2024141.01141.25139.48140.63140.631,662,500
24 June 2024139.50141.82139.29141.23141.232,157,300
21 June 2024138.40139.15137.24139.06139.062,994,000
20 June 2024137.77138.71137.04137.85137.852,107,100
18 June 2024137.73138.22136.76138.13138.131,786,500
17 June 2024135.63137.61135.01137.53137.531,754,200
14 June 2024135.58136.25135.09135.98135.981,591,300
13 June 2024135.68138.07135.40135.87135.871,859,500
12 June 2024137.02137.83135.54135.63135.632,263,400
11 June 2024135.32137.56134.79136.69136.692,221,300
10 June 2024136.17137.08135.25136.21136.212,008,000
07 June 2024138.00139.09136.70136.82136.822,513,600
06 June 2024137.90138.82137.23137.40137.402,117,900
05 June 2024136.93138.40136.44137.96137.962,898,200
04 June 2024132.48136.57132.08136.50136.502,346,700
03 June 2024132.88134.90132.61132.99132.992,254,300
31 May 2024131.21133.02129.08132.88132.884,525,200
30 May 2024131.61132.21130.43131.23131.232,692,700
29 May 2024131.28133.03130.93131.97131.972,427,400
29 May 20240.19 Dividend
28 May 2024133.20134.03130.59132.05131.864,167,800
24 May 2024134.27135.64133.82135.06134.871,648,600
23 May 2024135.47135.72133.72134.40134.213,881,600
22 May 2024129.20135.33129.19135.14134.955,366,300
21 May 2024127.65128.95127.65128.85128.661,693,500
20 May 2024127.54128.36126.80128.30128.121,753,000
17 May 2024128.14128.90126.34127.75127.573,206,000
16 May 2024128.08129.25127.03129.16128.972,275,200
15 May 2024127.15128.58126.57127.62127.442,222,400
14 May 2024125.95126.90125.45126.59126.412,107,200
13 May 2024127.43128.13126.45126.58126.402,383,000
10 May 2024126.16127.32125.12127.14126.962,023,100
09 May 2024125.27127.70124.92127.12126.943,186,300
08 May 2024127.09131.52125.07125.24125.064,269,900
07 May 2024130.47131.52130.07130.24130.053,382,800
06 May 2024129.99130.99129.56130.56130.371,708,600
03 May 2024129.12130.47129.01129.56129.371,650,200
02 May 2024128.74129.10126.60128.50128.321,544,900
01 May 2024126.64129.62126.23128.18128.001,820,300
30 Apr 2024127.39127.39126.55126.82126.641,804,900
29 Apr 2024127.65128.75127.43127.90127.721,302,200
26 Apr 2024126.72128.95126.72127.90127.721,220,600
25 Apr 2024128.49128.72126.21127.31127.131,221,500
24 Apr 2024126.50128.26126.36128.14127.961,483,400
23 Apr 2024127.30127.92126.75127.14126.961,401,800
22 Apr 2024127.74128.00126.83127.12126.941,275,200
19 Apr 2024126.05127.46125.74127.27127.091,869,200
18 Apr 2024127.09127.39125.11125.63125.451,389,500
17 Apr 2024126.87127.53126.29126.31126.131,699,200
16 Apr 2024127.72128.77126.36126.55126.371,899,900
15 Apr 2024128.21128.40126.55127.05126.871,419,700
12 Apr 2024128.53128.93127.60127.89127.711,714,900
11 Apr 2024129.08130.26128.59129.18128.992,296,900
10 Apr 2024129.90130.32128.45129.30129.112,450,900
09 Apr 2024130.49131.64130.02130.69130.501,966,800
08 Apr 2024130.29130.73129.43130.00129.812,290,900
05 Apr 2024129.22130.78128.91130.29130.101,640,000
04 Apr 2024133.20133.48129.04129.56129.372,289,700
03 Apr 2024132.18133.02131.30132.52132.331,851,300
02 Apr 2024132.99133.41131.66132.15131.962,032,600
01 Apr 2024132.82133.36132.00133.34133.151,392,700
28 Mar 2024132.18133.20131.57132.67132.482,368,800
27 Mar 2024131.05132.27130.71131.87131.681,802,600
26 Mar 2024130.39131.50130.36130.90130.712,272,300
25 Mar 2024131.63131.63129.38130.52130.332,539,700
22 Mar 2024132.90133.13131.62131.70131.511,770,500
21 Mar 2024132.50134.22131.83132.48132.292,075,400
20 Mar 2024133.36133.88131.27132.32132.132,999,000
19 Mar 2024131.67133.29131.00132.96132.772,466,600
18 Mar 2024134.15134.92132.24132.48132.293,603,100
15 Mar 2024134.45135.45133.68134.27134.084,225,500
14 Mar 2024136.96137.04134.18135.03134.842,353,200
13 Mar 2024135.97138.07135.97136.96136.762,809,400
12 Mar 2024136.44137.40135.60136.02135.821,633,000
11 Mar 2024134.94137.89134.73136.73136.532,547,600
08 Mar 2024135.63135.88134.37135.15134.961,645,400
07 Mar 2024135.94136.79134.31135.40135.213,342,300
06 Mar 2024137.14137.47134.57135.52135.332,232,100
05 Mar 2024137.66137.85135.01136.28136.082,750,200
04 Mar 2024140.45141.43138.72138.81138.612,705,000
01 Mar 2024139.08141.28138.52140.79140.591,782,500
29 Feb 2024140.58140.64137.96139.48139.283,482,300
28 Feb 2024138.82140.63138.30140.08139.881,584,600
27 Feb 2024142.58142.58138.53139.50139.302,319,700
27 Feb 20240.19 Dividend
26 Feb 2024142.59143.21141.21142.58142.191,984,800
23 Feb 2024143.50144.20141.87142.59142.201,380,000
22 Feb 2024142.38144.35141.54143.52143.121,673,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...