Australia markets closed

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
130.20+1.24 (+0.96%)
At close: 04:00PM EDT
129.47 -0.73 (-0.56%)
After hours: 07:37PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 June 2022130.20131.05128.54130.20130.206,940,500
23 June 2022128.98130.00127.71128.96128.962,048,700
22 June 2022129.20130.73128.82129.03129.032,083,500
21 June 2022129.78130.94128.58130.39130.392,222,900
17 June 2022127.76129.54125.85128.54128.543,726,000
16 June 2022126.87128.73126.03127.98127.982,329,600
15 June 2022127.65130.60127.05129.26129.262,210,100
14 June 2022129.16129.77126.28127.37127.372,422,100
13 June 2022131.26131.91128.67128.76128.762,809,700
10 June 2022133.53134.98132.75133.44133.442,052,800
09 June 2022138.33140.18135.78135.81135.812,239,800
08 June 2022140.63141.47138.75139.22139.221,702,500
07 June 2022139.03141.02138.72140.97140.971,847,200
07 June 20220.19 Dividend
06 June 2022141.46142.23139.87140.35140.161,649,200
03 June 2022140.69142.79140.16141.00140.812,923,500
02 June 2022138.73141.74137.62141.50141.312,868,100
01 June 2022139.42140.10137.48139.53139.342,134,500
31 May 2022137.90139.26136.32138.65138.462,880,300
27 May 2022139.00140.16137.55138.53138.342,411,900
26 May 2022137.48139.25137.33138.68138.491,685,600
25 May 2022135.96137.66134.47137.35137.162,717,200
24 May 2022132.70137.79132.49136.68136.494,920,100
23 May 2022134.56137.73132.62133.77133.594,589,800
20 May 2022130.82132.58126.52130.76130.584,727,700
19 May 2022129.02133.14128.45130.02129.843,542,800
18 May 2022126.90130.11126.56128.97128.804,177,100
17 May 2022126.61132.58126.55128.47128.303,920,200
16 May 2022125.00128.90124.42127.39127.222,901,900
13 May 2022121.62125.28121.14124.94124.773,682,500
12 May 2022118.32122.16118.32120.95120.794,545,000
11 May 2022114.60126.27114.11120.49120.337,986,700
10 May 2022113.06113.63109.24111.60111.456,505,800
09 May 2022114.29114.79111.70112.04111.893,465,600
06 May 2022119.16119.50114.39115.29115.132,122,500
05 May 2022123.09123.59118.30119.61119.452,135,300
04 May 2022122.88123.85120.35123.72123.551,865,200
03 May 2022120.05122.69120.02122.51122.342,319,200
02 May 2022118.75121.57117.75120.00119.842,932,200
29 Apr 2022123.01124.02117.74118.05117.893,008,100
28 Apr 2022122.82124.30121.67123.41123.241,663,000
27 Apr 2022124.47124.60121.01121.22121.062,553,100
26 Apr 2022127.77128.01124.34124.63124.461,911,600
25 Apr 2022127.73128.68125.17128.15127.982,718,400
22 Apr 2022124.83128.55123.63128.09127.924,237,300
21 Apr 2022123.43125.68123.43123.74123.572,442,400
20 Apr 2022124.10124.85123.13123.31123.141,571,600
19 Apr 2022120.12124.31120.12124.04123.871,547,300
18 Apr 2022122.34123.45121.15122.16121.991,536,600
14 Apr 2022123.63123.96121.19122.60122.432,036,400
13 Apr 2022123.99124.15122.28123.62123.451,532,600
12 Apr 2022123.37124.55122.95123.57123.402,581,800
11 Apr 2022123.22124.72122.33122.58122.411,793,100
08 Apr 2022122.88124.57122.23123.48123.311,282,400
07 Apr 2022124.94125.34122.53123.40123.231,758,000
06 Apr 2022125.26126.99124.36124.85124.681,972,000
05 Apr 2022127.15128.73125.50125.86125.691,012,400
04 Apr 2022125.81128.56125.45128.02127.851,522,600
01 Apr 2022126.85127.19123.34125.23125.062,194,000
31 Mar 2022128.18128.19125.85126.51126.341,751,000
30 Mar 2022128.03128.87127.13127.68127.511,097,000
29 Mar 2022129.23129.72127.30128.83128.661,495,300
28 Mar 2022127.67128.12126.15128.04127.871,066,000
25 Mar 2022126.03127.51125.30127.32127.151,315,600
24 Mar 2022125.06125.57123.63125.57125.402,273,400
23 Mar 2022127.38128.06124.06124.64124.472,158,400
22 Mar 2022125.95128.18124.75127.93127.761,710,000
21 Mar 2022125.09126.40124.64125.56125.391,222,100
18 Mar 2022124.27126.48123.39126.28126.112,653,400
17 Mar 2022123.44125.24122.67125.18125.011,297,300
16 Mar 2022121.29123.89121.13123.80123.631,627,800
15 Mar 2022119.14121.11117.58120.80120.641,815,900
14 Mar 2022122.18122.43118.24119.13118.971,968,000
11 Mar 2022124.63125.46122.17122.33122.161,195,200
10 Mar 2022124.63125.98122.66123.68123.511,222,000
09 Mar 2022124.04125.96123.29125.52125.352,139,500
08 Mar 2022125.48125.87122.20122.67122.502,211,600
08 Mar 20220.17 Dividend
07 Mar 2022126.47128.55125.07126.26125.922,060,200
04 Mar 2022126.78127.69126.24126.49126.151,845,600
03 Mar 2022130.19130.40127.43127.84127.501,305,700
02 Mar 2022128.24129.72127.62129.26128.911,641,800
01 Mar 2022130.55131.59127.53128.15127.801,420,400
28 Feb 2022127.76131.49127.76130.09129.743,489,100
25 Feb 2022128.34129.03126.86128.71128.362,058,600
24 Feb 2022123.91127.67123.80127.50127.162,083,600
23 Feb 2022127.88129.25126.48126.72126.381,908,600
22 Feb 2022128.05129.64126.60127.09126.752,182,600
18 Feb 2022130.01131.17128.92129.33128.982,002,000
17 Feb 2022133.07133.07129.93130.40130.051,735,700
16 Feb 2022133.75134.60131.46133.29132.932,369,300
15 Feb 2022134.40135.46133.36134.50134.141,739,100
14 Feb 2022133.88134.46132.44133.40133.041,680,500
11 Feb 2022134.98136.42133.80134.10133.741,647,900
10 Feb 2022133.19136.90133.19134.98134.621,718,600
09 Feb 2022135.76136.00132.58135.79135.421,955,800
08 Feb 2022136.32137.25134.25134.37134.012,264,900
07 Feb 2022138.00138.08135.60136.40136.031,726,100
04 Feb 2022135.35138.38134.69137.71137.342,397,200
03 Feb 2022135.28139.61134.29137.29136.923,409,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...