Skip to main content

Electronic Arts (NQ: EA )

167.01 +1.39 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 165.82 167.35 165.38 167.01 1,651,789 +1.39(+0.84%)
Dec 05, 2024 165.19 167.09 165.00 165.62 1,811,005 -1.80(-1.08%)
Dec 04, 2024 168.09 168.09 166.93 167.42 1,581,429 -0.28(-0.17%)
Dec 03, 2024 165.26 167.87 164.88 167.70 1,821,444 +1.74(+1.05%)
Dec 02, 2024 164.45 166.20 163.38 165.96 1,833,626 +2.29(+1.40%)
Nov 29, 2024 162.80 164.22 162.37 163.67 1,624,185 +0.57(+0.35%)
Nov 27, 2024 163.92 164.51 162.82 163.10 1,260,241 -1.73(-1.05%)
Nov 26, 2024 164.62 166.12 163.53 164.83 1,861,712 +0.88(+0.54%)
Nov 25, 2024 166.89 167.76 163.36 163.95 2,816,378 -2.53(-1.52%)
Nov 22, 2024 168.27 168.31 164.28 166.48 1,639,950 -1.30(-0.77%)
Nov 21, 2024 167.05 167.87 165.31 167.78 1,187,324 +1.26(+0.76%)
Nov 20, 2024 165.98 167.32 165.00 166.52 2,058,678 +0.58(+0.35%)
Nov 19, 2024 162.18 166.21 161.87 165.94 2,167,471 +2.12(+1.29%)
Nov 18, 2024 159.82 164.26 159.20 163.82 1,927,703 +2.65(+1.64%)
Nov 15, 2024 163.11 163.50 161.07 161.17 2,038,941 -2.76(-1.68%)
Nov 14, 2024 162.52 164.23 162.33 163.93 1,627,227 +1.40(+0.86%)
Nov 13, 2024 161.60 162.69 161.28 162.53 2,322,917 -0.15(-0.09%)
Nov 12, 2024 159.21 162.81 158.23 162.68 2,810,761 +3.48(+2.18%)
Nov 11, 2024 157.65 159.53 157.36 159.21 1,240,773 +1.48(+0.94%)
Nov 08, 2024 159.82 159.82 157.20 157.73 1,427,281 -2.09(-1.31%)
Nov 07, 2024 158.27 160.12 157.06 159.82 1,702,377 +2.04(+1.29%)
Nov 06, 2024 157.59 159.16 156.53 157.78 2,291,661 +2.46(+1.58%)
Nov 05, 2024 152.55 155.37 151.66 155.32 2,340,282 +2.61(+1.71%)
Nov 04, 2024 151.99 152.91 150.23 152.71 1,977,086 +1.63(+1.08%)
Nov 01, 2024 150.66 152.28 148.97 151.09 1,956,412 +0.41(+0.27%)
Oct 31, 2024 148.14 151.41 147.42 150.68 2,648,889 +1.71(+1.15%)
Oct 30, 2024 147.31 151.17 144.51 148.97 3,604,736 +3.52(+2.42%)
Oct 29, 2024 143.97 146.09 143.93 145.45 2,705,931 +1.44(+1.00%)
Oct 28, 2024 145.92 146.71 143.01 144.01 2,061,486 -1.02(-0.70%)
Oct 25, 2024 145.65 147.35 144.91 145.03 1,227,131 +0.17(+0.12%)
Oct 24, 2024 145.73 146.39 144.63 144.86 1,494,206 +0.17(+0.12%)
Oct 23, 2024 145.57 145.97 143.82 144.69 1,654,168 -0.86(-0.59%)
Oct 22, 2024 144.98 146.30 144.39 145.55 1,463,064 +0.01(+0.01%)
Oct 21, 2024 144.00 145.65 142.47 145.54 1,290,365 +1.36(+0.94%)
Oct 18, 2024 143.69 144.54 143.04 144.18 1,559,267 +0.15(+0.10%)
Oct 17, 2024 145.15 146.16 143.61 144.03 1,097,254 -0.84(-0.58%)
Oct 16, 2024 146.05 146.44 144.58 144.87 1,284,457 -1.38(-0.94%)
Oct 15, 2024 144.55 147.19 144.30 146.25 1,636,843 +2.25(+1.56%)
Oct 14, 2024 143.62 144.29 143.08 144.00 882,289 +0.93(+0.65%)
Oct 11, 2024 142.37 143.78 142.06 143.07 1,462,252 +1.27(+0.89%)
Oct 10, 2024 142.93 143.37 141.26 141.81 1,425,277 -1.77(-1.23%)
Oct 09, 2024 143.58 144.68 143.19 143.57 1,157,936 +0.41(+0.29%)
Oct 08, 2024 143.29 143.71 142.23 143.16 1,078,144 +0.43(+0.30%)
Oct 07, 2024 142.28 143.50 141.40 142.74 1,474,023 +0.20(+0.14%)
Oct 04, 2024 141.41 143.28 140.39 142.54 2,135,383 +2.01(+1.43%)
Oct 03, 2024 142.00 142.63 140.24 140.53 1,548,906 -2.51(-1.75%)
Oct 02, 2024 141.78 143.36 141.66 143.03 1,278,672 +0.95(+0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.