Australia markets closed

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
133.91+3.47 (+2.66%)
At close: 04:00PM EST
135.75 +1.84 (+1.37%)
Pre-market: 05:56AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 2022138.44142.55133.45133.91133.918,758,900
14 Jan 2022130.04130.75128.72130.44130.441,633,400
13 Jan 2022133.03133.03130.51130.84130.841,343,500
12 Jan 2022131.24132.91129.97132.50132.501,677,700
11 Jan 2022127.57130.96127.55130.80130.801,797,200
10 Jan 2022131.41132.17128.15128.90128.903,053,200
07 Jan 2022129.09132.47127.28131.78131.782,435,800
06 Jan 2022133.28133.97129.42129.69129.692,270,700
05 Jan 2022136.30137.48133.63133.80133.802,531,600
04 Jan 2022134.32136.30133.78135.76135.762,110,800
03 Jan 2022131.93135.98131.75134.95134.952,033,900
31 Dec 2021134.46134.99131.65131.90131.901,610,900
30 Dec 2021133.70135.60133.70134.46134.461,177,000
29 Dec 2021133.90134.17131.89133.14133.14912,300
28 Dec 2021133.24134.97133.04133.47133.471,230,700
27 Dec 2021133.27133.75132.30133.04133.041,377,300
23 Dec 2021131.28133.01130.86132.54132.541,594,000
22 Dec 2021132.08133.25130.55131.47131.472,153,700
21 Dec 2021130.97132.32129.19132.17132.172,251,400
20 Dec 2021126.46130.13126.46129.92129.922,592,100
17 Dec 2021129.34130.80127.28127.52127.523,502,800
16 Dec 2021128.61129.78128.02129.39129.391,694,800
15 Dec 2021127.70129.24125.82128.90128.902,471,000
14 Dec 2021125.98128.34125.98126.85126.852,107,800
13 Dec 2021125.64128.30125.64126.77126.772,292,900
10 Dec 2021126.15127.37124.66125.64125.642,186,600
09 Dec 2021126.49126.88124.69125.00125.002,485,300
08 Dec 2021126.38127.33125.13126.37126.372,553,700
07 Dec 2021127.25128.00125.93126.15126.152,650,200
07 Dec 20210.17 Dividend
06 Dec 2021127.44127.81124.88126.31126.142,863,800
03 Dec 2021123.64125.60123.09125.27125.103,371,300
02 Dec 2021120.65123.76120.65122.59122.433,107,200
01 Dec 2021125.10125.96120.08120.23120.073,654,100
30 Nov 2021125.88128.59123.28124.22124.055,192,800
29 Nov 2021125.90126.11123.07124.88124.712,279,200
26 Nov 2021130.80130.89125.47125.97125.802,264,100
24 Nov 2021128.25128.57124.81126.65126.482,851,100
23 Nov 2021125.75129.21125.59128.41128.243,765,400
22 Nov 2021131.70131.83125.31126.28126.115,198,500
19 Nov 2021137.26137.42132.19132.39132.213,972,400
18 Nov 2021137.28137.82135.11137.33137.154,120,500
17 Nov 2021138.62140.70137.60138.14137.952,245,900
16 Nov 2021141.17143.36138.57139.56139.372,977,500
15 Nov 2021143.61144.39137.64141.28141.093,850,900
12 Nov 2021143.86146.59143.54145.44145.241,613,600
11 Nov 2021140.15145.81139.75144.45144.263,109,500
10 Nov 2021139.67141.96138.50139.28139.092,058,800
09 Nov 2021139.35141.00138.67139.79139.601,796,000
08 Nov 2021139.99140.32137.64138.16137.972,538,200
05 Nov 2021144.19144.70138.61139.57139.382,757,800
04 Nov 2021143.38146.72142.00142.48142.293,496,100
03 Nov 2021137.70140.72136.42139.50139.313,562,300
02 Nov 2021141.56141.75138.74140.17139.982,514,400
01 Nov 2021140.91143.41140.02141.77141.582,068,300
29 Oct 2021140.42140.84138.91140.25140.061,990,500
28 Oct 2021140.25141.19139.10140.23140.041,372,600
27 Oct 2021142.68142.76140.31140.37140.181,697,000
26 Oct 2021142.92144.11141.72142.40142.211,543,000
25 Oct 2021141.11143.79140.50142.19142.002,155,600
22 Oct 2021141.00144.16140.60141.07140.882,495,300
21 Oct 2021139.21140.84138.27140.63140.441,853,600
20 Oct 2021137.46139.32137.21139.20139.011,763,200
19 Oct 2021135.48136.77134.50136.75136.571,614,400
18 Oct 2021134.65135.73134.20134.71134.531,755,900
15 Oct 2021135.85136.69133.27134.75134.573,298,800
14 Oct 2021136.72137.66134.62135.71135.532,434,400
13 Oct 2021136.96137.76132.95136.44136.263,097,400
12 Oct 2021139.53139.83136.00136.67136.493,091,900
11 Oct 2021139.92140.61137.51139.47139.281,908,200
08 Oct 2021137.48140.56137.41139.99139.802,163,000
07 Oct 2021134.76138.12134.40137.59137.403,627,300
06 Oct 2021143.58143.58132.86134.07133.898,344,300
05 Oct 2021143.13144.73142.60144.09143.902,682,100
04 Oct 2021143.36145.46140.02143.16142.973,215,700
01 Oct 2021141.90144.11139.54143.59143.403,196,200
30 Sept 2021139.31144.13138.85142.25142.065,017,700
29 Sept 2021133.85139.59133.81137.94137.755,656,600
28 Sept 2021131.86135.00131.52133.77133.594,349,800
27 Sept 2021129.27132.56128.94131.98131.803,326,800
24 Sept 2021127.04130.02126.86129.90129.732,327,300
23 Sept 2021126.99129.12126.12127.89127.722,571,600
22 Sept 2021126.19127.62124.88126.40126.234,214,400
21 Sept 2021130.01130.50126.56126.76126.593,689,800
20 Sept 2021131.98132.53128.76130.09129.913,533,200
17 Sept 2021135.17135.56133.20133.88133.704,178,700
16 Sept 2021137.91139.70135.53135.96135.784,637,600
15 Sept 2021142.15142.24135.84137.04136.866,359,000
14 Sept 2021145.22145.94144.31145.37145.171,318,400
13 Sept 2021145.41146.91143.91144.68144.492,131,400
10 Sept 2021142.02146.93141.47145.13144.933,664,200
09 Sept 2021143.27144.24140.81142.31142.122,624,700
08 Sept 2021145.76147.54143.90144.10143.912,200,400
07 Sept 2021147.09147.09145.12145.22145.021,495,700
03 Sept 2021144.96146.95144.96146.60146.401,192,700
02 Sept 2021146.87147.76144.99145.40145.202,240,600
01 Sept 2021145.34147.00144.95146.43146.231,570,100
31 Aug 2021143.66147.13142.60145.21145.013,467,600
31 Aug 20210.17 Dividend
30 Aug 2021142.20144.33141.01143.29142.932,011,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...