Australia markets closed

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
145.83+1.08 (+0.75%)
At close: 04:00PM EDT
145.19 -0.64 (-0.44%)
After hours: 06:23PM EDT
Time period:
15 Sept 2023 - 15 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 2024145.22146.44144.52145.83145.831,449,100
12 Sept 2024144.25145.13143.14144.75144.751,206,900
11 Sept 2024144.04144.14140.82143.70143.701,803,500
10 Sept 2024144.44145.16143.11143.80143.801,205,600
09 Sept 2024144.83145.34143.75144.30144.301,623,100
06 Sept 2024145.91147.35143.35144.01144.011,785,500
05 Sept 2024146.41146.77144.87145.91145.911,971,700
04 Sept 2024146.23148.10146.12147.08147.081,422,400
03 Sept 2024151.70151.70145.63146.23146.231,798,700
30 Aug 2024150.25152.07149.69151.82151.822,315,600
29 Aug 2024150.07151.40149.38150.25150.251,601,200
28 Aug 2024149.32150.17148.80149.32149.321,297,500
28 Aug 20240.19 Dividend
27 Aug 2024148.69149.70148.38149.21149.021,395,800
26 Aug 2024147.68149.48147.48148.56148.371,439,900
23 Aug 2024148.51148.51146.15147.62147.431,477,500
22 Aug 2024149.12150.06146.73147.13146.941,424,900
21 Aug 2024149.10149.98148.87149.75149.561,324,000
20 Aug 2024149.65149.70148.30149.05148.861,137,200
19 Aug 2024147.91149.72147.62149.67149.482,258,600
16 Aug 2024146.35148.79145.74148.36148.171,821,600
15 Aug 2024147.86148.46146.45147.04146.851,373,700
14 Aug 2024146.38146.95145.61146.46146.27839,100
13 Aug 2024146.35147.45145.72146.90146.711,461,700
12 Aug 2024146.11148.20145.49145.91145.721,794,400
09 Aug 2024147.08147.23145.15146.60146.412,640,900
08 Aug 2024145.24147.16144.76147.02146.831,457,400
07 Aug 2024146.24147.63144.31144.41144.231,625,000
06 Aug 2024146.14148.28145.14145.73145.541,840,600
05 Aug 2024146.69148.04144.15145.50145.312,741,300
02 Aug 2024148.11150.13146.68148.83148.641,823,400
01 Aug 2024150.73150.95146.50148.40148.212,753,600
31 July 2024151.00153.51146.68150.94150.754,475,100
30 July 2024148.21150.91147.83149.12148.934,096,000
29 July 2024145.00147.98145.00147.85147.662,880,100
26 July 2024141.62145.49141.62145.18145.002,341,300
25 July 2024142.39143.15141.45141.80141.622,537,000
24 July 2024142.12142.82140.95141.18141.002,313,400
23 July 2024142.02142.57140.66141.99141.812,695,000
22 July 2024140.74144.20140.74143.25143.072,890,800
19 July 2024145.97146.00140.09140.20140.024,844,700
18 July 2024147.25147.68145.40146.52146.332,415,500
17 July 2024146.67148.22146.24147.00146.812,450,300
16 July 2024146.02147.47145.58146.67146.482,024,300
15 July 2024145.00146.68143.81145.00144.822,116,800
12 July 2024145.90147.41144.82145.68145.492,120,400
11 July 2024144.17146.70143.74145.30145.112,383,300
10 July 2024141.01144.40140.38144.09143.912,753,900
09 July 2024139.81141.83138.82140.58140.401,917,200
08 July 2024138.21139.71137.19139.65139.471,568,900
05 July 2024138.03138.44137.28138.26138.081,195,100
03 July 2024139.09139.42138.11138.67138.49799,100
02 July 2024137.89138.94137.47138.88138.701,288,400
01 July 2024139.71139.71137.11137.32137.151,285,000
28 June 2024139.91140.50138.78139.33139.152,423,500
27 June 2024141.21141.21139.30139.52139.341,388,500
26 June 2024140.22141.06139.88140.57140.391,518,000
25 June 2024141.01141.25139.48140.63140.451,662,500
24 June 2024139.50141.82139.29141.23141.052,157,300
21 June 2024138.40139.15137.24139.06138.882,994,000
20 June 2024137.77138.71137.04137.85137.672,107,100
18 June 2024137.73138.22136.76138.13137.951,786,500
17 June 2024135.63137.61135.01137.53137.351,754,200
14 June 2024135.58136.25135.09135.98135.811,591,300
13 June 2024135.68138.07135.40135.87135.701,859,500
12 June 2024137.02137.83135.54135.63135.462,263,400
11 June 2024135.32137.56134.79136.69136.522,221,300
10 June 2024136.17137.08135.25136.21136.042,008,000
07 June 2024138.00139.09136.70136.82136.652,513,600
06 June 2024137.90138.82137.23137.40137.232,117,900
05 June 2024136.93138.40136.44137.96137.782,898,200
04 June 2024132.48136.57132.08136.50136.332,346,700
03 June 2024132.88134.90132.61132.99132.822,254,300
31 May 2024131.21133.02129.08132.88132.714,525,200
30 May 2024131.61132.21130.43131.23131.062,692,700
29 May 2024131.28133.03130.93131.97131.802,427,400
29 May 20240.19 Dividend
28 May 2024133.20134.03130.59132.05131.694,167,800
24 May 2024134.27135.64133.82135.06134.691,648,600
23 May 2024135.47135.72133.72134.40134.043,881,600
22 May 2024129.20135.33129.19135.14134.775,366,300
21 May 2024127.65128.95127.65128.85128.501,693,500
20 May 2024127.54128.36126.80128.30127.951,753,000
17 May 2024128.14128.90126.34127.75127.403,206,000
16 May 2024128.08129.25127.03129.16128.812,275,200
15 May 2024127.15128.58126.57127.62127.272,222,400
14 May 2024125.95126.90125.45126.59126.252,107,200
13 May 2024127.43128.13126.45126.58126.242,383,000
10 May 2024126.16127.32125.12127.14126.802,023,100
09 May 2024125.27127.70124.92127.12126.783,186,300
08 May 2024127.09131.52125.07125.24124.904,269,900
07 May 2024130.47131.52130.07130.24129.893,382,800
06 May 2024129.99130.99129.56130.56130.211,708,600
03 May 2024129.12130.47129.01129.56129.211,650,200
02 May 2024128.74129.10126.60128.50128.151,544,900
01 May 2024126.64129.62126.23128.18127.831,820,300
30 Apr 2024127.39127.39126.55126.82126.481,804,900
29 Apr 2024127.65128.75127.43127.90127.551,302,200
26 Apr 2024126.72128.95126.72127.90127.551,220,600
25 Apr 2024128.49128.72126.21127.31126.961,221,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...