EA - Electronic Arts Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 2023125.15126.86124.48126.80126.801,884,200
25 May 2023124.82125.80123.95125.40125.401,782,300
24 May 2023125.46126.12124.39125.40125.401,353,500
23 May 2023124.50125.60124.02125.29125.291,663,500
22 May 2023126.31126.70124.72125.12125.121,445,800
19 May 2023126.50127.29125.11125.66125.662,241,000
18 May 2023125.40126.30124.43126.21126.212,421,300
17 May 2023124.28125.68123.54124.92124.922,899,600
16 May 2023124.28125.54123.95125.12125.122,664,300
15 May 2023124.92125.51123.88124.84124.841,826,400
12 May 2023125.88126.75124.74125.47125.472,533,200
11 May 2023125.37126.74124.36125.32125.323,183,900
10 May 2023129.32129.50122.93124.74124.744,824,200
09 May 2023125.51126.55124.84125.41125.412,916,900
08 May 2023125.25126.18124.28125.76125.761,831,400
05 May 2023123.78125.66123.27125.42125.422,806,500
04 May 2023125.93125.98123.86124.01124.012,534,400
03 May 2023126.31126.85124.82125.07125.071,769,400
02 May 2023126.89127.42124.74126.16126.161,862,100
01 May 2023127.14127.67126.34127.42127.421,438,300
28 Apr 2023126.44127.70126.28127.28127.281,828,600
27 Apr 2023124.05126.73124.05126.51126.512,465,900
26 Apr 2023126.21127.04124.09125.12125.124,249,900
25 Apr 2023128.99129.87128.87129.50129.501,424,300
24 Apr 2023128.61129.61128.22129.48129.481,226,700
21 Apr 2023129.05130.12128.70129.11129.111,679,700
20 Apr 2023128.28129.58128.15128.80128.801,621,100
19 Apr 2023128.58128.90128.06128.18128.181,221,400
18 Apr 2023128.81129.38127.82129.04129.041,668,700
17 Apr 2023127.37128.42127.12128.08128.081,534,600
14 Apr 2023127.98128.53127.44127.87127.871,377,100
13 Apr 2023126.58128.72126.58128.28128.281,637,200
12 Apr 2023126.28127.18125.82126.13126.131,377,100
11 Apr 2023125.13126.25124.74125.68125.681,596,100
10 Apr 2023124.79125.80123.74125.62125.621,421,200
06 Apr 2023125.80126.05124.75125.16125.161,991,000
05 Apr 2023125.24126.27124.84126.15126.152,564,700
04 Apr 2023121.43125.47121.23125.24125.243,303,700
03 Apr 2023120.14121.65119.60121.35121.351,946,400
31 Mar 2023119.38120.53118.97120.45120.452,347,300
30 Mar 2023120.00120.05118.84119.10119.101,979,500
29 Mar 2023118.08119.33118.08119.19119.191,522,800
28 Mar 2023118.09118.44117.36118.02118.021,551,100
27 Mar 2023118.90119.40118.14118.64118.642,276,500
24 Mar 2023118.08119.21117.61119.03119.032,527,300
23 Mar 2023113.79116.60113.67116.04116.042,436,200
22 Mar 2023114.29115.10113.14113.16113.162,266,900
21 Mar 2023113.11115.15113.11114.94114.942,428,900
20 Mar 2023113.01114.28113.01113.52113.521,725,700
17 Mar 2023113.65114.01112.98113.35113.353,077,500
16 Mar 2023111.39113.79111.39113.53113.532,110,500
15 Mar 2023111.39112.03110.72111.38111.382,803,200
14 Mar 2023110.76112.06110.21111.48111.482,144,400
13 Mar 2023109.53110.97108.53110.07110.072,662,500
10 Mar 2023110.60111.89108.92109.19109.192,898,200
09 Mar 2023112.17112.79110.31110.46110.462,344,700
08 Mar 2023112.26112.52111.79112.28112.281,205,200
07 Mar 2023113.19113.63111.60112.14112.141,871,700
06 Mar 2023112.99114.39112.66113.19113.191,860,100
03 Mar 2023112.77113.20112.05113.15113.151,600,400
02 Mar 2023110.41112.66110.40112.29112.292,349,200
01 Mar 2023110.98111.03109.73110.41110.412,012,700
28 Feb 2023110.68111.24110.47110.94110.942,900,400
28 Feb 20230.19 Dividend
27 Feb 2023110.43111.18110.26111.09110.902,300,100
24 Feb 2023109.74110.27109.45109.77109.581,997,000
23 Feb 2023112.00112.10110.19110.72110.532,459,500
22 Feb 2023112.34112.34111.37111.74111.552,270,200
21 Feb 2023111.30112.24111.25112.02111.832,656,400
17 Feb 2023111.15112.47110.73112.00111.813,370,500
16 Feb 2023111.90113.24111.62111.72111.532,742,100
15 Feb 2023111.28113.36111.28113.34113.151,602,800
14 Feb 2023112.81112.90111.57112.25112.062,662,600
13 Feb 2023111.47113.41111.47113.20113.012,552,800
10 Feb 2023111.86112.90111.41111.80111.612,904,800
09 Feb 2023113.46113.95111.39111.79111.603,079,000
08 Feb 2023113.23114.09112.28112.70112.512,159,800
07 Feb 2023112.13114.36111.80114.18113.984,637,500
06 Feb 2023113.61113.61111.72112.19112.004,208,700
03 Feb 2023115.15115.54113.78113.92113.734,393,500
02 Feb 2023117.50117.52114.10115.99115.796,355,600
01 Feb 2023116.78117.22112.58116.76116.5614,492,300
31 Jan 2023129.19129.99128.38128.68128.463,067,700
30 Jan 2023128.92129.47128.11128.99128.772,446,900
27 Jan 2023129.14130.57128.79128.87128.651,786,200
26 Jan 2023128.31129.45128.19129.14128.921,196,100
25 Jan 2023126.59127.65126.27127.56127.341,099,800
24 Jan 2023127.71128.07126.37127.49127.271,301,800
23 Jan 2023125.79127.53125.32127.41127.192,105,600
20 Jan 2023124.43126.20123.77125.99125.772,729,800
19 Jan 2023123.71124.14122.77123.72123.511,723,200
18 Jan 2023123.77124.65122.53123.71123.501,831,000
17 Jan 2023124.65125.13123.32123.70123.491,999,300
13 Jan 2023126.23126.79124.85125.46125.251,469,500
12 Jan 2023125.81126.50123.62126.42126.201,999,500
11 Jan 2023124.93127.38123.67126.11125.892,745,400
10 Jan 2023124.18124.87122.30124.02123.811,819,600
09 Jan 2023123.89126.02123.42124.17123.961,685,700
06 Jan 2023125.17125.85123.01123.89123.682,781,900
05 Jan 2023124.56125.33124.04124.68124.47929,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...