Australia markets closed

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
123.20+3.34 (+2.79%)
At close: 04:00PM EDT
120.92 -2.28 (-1.85%)
Pre-market: 04:25AM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 2022120.62123.34120.62123.20123.202,039,000
03 Oct 2022116.23120.43116.01119.86119.862,602,000
30 Sept 2022117.70118.51115.55115.71115.712,189,200
29 Sept 2022117.73118.25116.10117.47117.471,644,600
28 Sept 2022115.83118.94115.09118.35118.352,091,900
27 Sept 2022115.53116.57114.64115.14115.141,268,300
26 Sept 2022115.32116.57114.12114.82114.821,726,300
23 Sept 2022116.74117.31114.07115.64115.641,825,900
22 Sept 2022116.65118.30116.48117.42117.421,385,400
21 Sept 2022121.11121.18117.49117.49117.491,426,400
20 Sept 2022122.55122.63119.89120.54120.541,521,700
19 Sept 2022121.19123.01120.16122.93122.931,722,300
16 Sept 2022123.87123.97120.00121.74121.745,240,300
15 Sept 2022125.20126.66123.75124.41124.412,314,700
14 Sept 2022127.39127.72125.67126.92126.921,750,900
13 Sept 2022128.15129.48126.74127.59127.592,829,900
12 Sept 2022129.76131.40129.26130.85130.851,707,800
09 Sept 2022127.80129.74127.65128.93128.931,651,400
08 Sept 2022125.36127.19124.44127.14127.141,719,100
07 Sept 2022123.70125.87123.45125.55125.552,355,300
06 Sept 2022124.42125.06122.54124.73124.732,205,700
02 Sept 2022127.92128.45125.00125.33125.331,346,700
01 Sept 2022125.88127.76125.88127.68127.681,497,700
31 Aug 2022127.89128.81126.57126.87126.871,860,700
30 Aug 2022128.98129.05125.90126.47126.471,943,200
30 Aug 20220.19 Dividend
29 Aug 2022130.45131.38127.60129.60129.412,729,300
26 Aug 2022133.69135.85131.99132.17131.989,512,600
25 Aug 2022126.26127.63125.37127.61127.42878,500
24 Aug 2022126.47127.02125.50125.61125.431,426,700
23 Aug 2022127.06127.44126.28126.73126.541,124,700
22 Aug 2022129.89130.24127.63128.12127.931,775,000
19 Aug 2022131.74131.88130.12130.48130.291,220,800
18 Aug 2022133.17133.62131.98132.47132.281,190,500
17 Aug 2022134.68135.78133.00133.17132.971,601,200
16 Aug 2022131.26135.81130.54135.11134.912,037,000
15 Aug 2022130.95132.10129.85131.60131.411,133,100
12 Aug 2022130.15131.56129.79131.37131.181,000,300
11 Aug 2022131.99132.28129.59129.68129.491,435,400
10 Aug 2022130.84132.20130.10131.16130.971,640,500
09 Aug 2022130.05130.58128.06129.28129.091,977,400
08 Aug 2022132.75133.42130.59131.05130.861,585,800
05 Aug 2022132.10132.68131.21132.56132.371,178,600
04 Aug 2022133.37133.80131.99133.24133.041,666,300
03 Aug 2022131.14134.92130.41133.28133.082,210,800
02 Aug 2022129.75130.60128.73128.89128.702,184,900
01 Aug 2022130.59131.85129.79130.87130.681,652,600
29 July 2022132.17132.94130.07131.23131.042,530,800
28 July 2022132.49133.62131.40133.18132.981,441,700
27 July 2022130.46132.96129.81132.18131.991,697,900
26 July 2022130.72133.46129.77130.75130.561,571,300
25 July 2022130.00130.85129.51129.92129.731,404,600
22 July 2022130.01132.02129.77130.16129.971,486,200
21 July 2022128.11130.38127.22130.21130.022,306,100
20 July 2022126.79128.27126.22127.59127.401,365,100
19 July 2022124.71126.88124.09126.75126.561,854,800
18 July 2022124.12125.22123.19123.62123.441,584,500
15 July 2022122.75124.12122.72123.16122.981,244,600
14 July 2022121.05122.40120.19122.29122.111,315,300
13 July 2022120.25122.39119.54121.68121.501,726,000
12 July 2022123.73124.98121.73121.98121.801,250,000
11 July 2022125.30125.61123.68123.84123.661,291,300
08 July 2022124.83126.45124.20125.63125.451,386,000
07 July 2022124.14126.35123.77125.60125.421,770,100
06 July 2022124.89125.27123.50124.35124.171,517,600
05 July 2022121.52125.00120.54124.75124.571,773,100
01 July 2022120.90123.02120.71122.73122.551,185,900
30 June 2022122.43123.35121.07121.65121.472,319,000
29 June 2022123.05124.02121.68122.83122.651,973,600
28 June 2022125.91126.57122.61122.88122.703,250,600
27 June 2022129.12129.79123.24125.60125.423,597,600
24 June 2022130.20131.05128.54130.20130.016,940,500
23 June 2022128.98130.00127.71128.96128.772,048,700
22 June 2022129.20130.73128.82129.03128.842,083,500
21 June 2022129.78130.94128.58130.39130.202,222,900
17 June 2022127.76129.54125.85128.54128.353,726,000
16 June 2022126.87128.73126.03127.98127.792,329,600
15 June 2022127.65130.60127.05129.26129.072,210,100
14 June 2022129.16129.77126.28127.37127.182,422,100
13 June 2022131.26131.91128.67128.76128.572,809,700
10 June 2022133.53134.98132.75133.44133.242,052,800
09 June 2022138.33140.18135.78135.81135.612,239,800
08 June 2022140.63141.47138.75139.22139.021,702,500
07 June 2022139.03141.02138.72140.97140.761,847,200
07 June 20220.19 Dividend
06 June 2022141.46142.23139.87140.35139.951,649,200
03 June 2022140.69142.79140.16141.00140.602,924,200
02 June 2022138.73141.74137.62141.50141.102,868,100
01 June 2022139.42140.10137.48139.53139.142,134,500
31 May 2022137.90139.26136.32138.65138.262,880,300
27 May 2022139.00140.16137.55138.53138.142,411,900
26 May 2022137.48139.25137.33138.68138.291,685,600
25 May 2022135.96137.66134.47137.35136.962,717,200
24 May 2022132.70137.79132.49136.68136.294,920,100
23 May 2022134.56137.73132.62133.77133.394,589,800
20 May 2022130.82132.58126.52130.76130.394,727,700
19 May 2022129.02133.14128.45130.02129.653,542,800
18 May 2022126.90130.11126.56128.97128.614,177,100
17 May 2022126.61132.58126.55128.47128.113,920,200
16 May 2022125.00128.90124.42127.39127.032,901,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...