Canada markets open in 2 hours 8 minutes

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
127.14+0.02 (+0.02%)
At close: 04:00PM EDT
126.97 -0.17 (-0.13%)
Pre-Market: 07:12AM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 2024127.30127.92126.75127.14127.141,386,600
Apr 22, 2024127.74128.00126.83127.12127.121,275,200
Apr 19, 2024126.05127.46125.74127.27127.271,869,200
Apr 18, 2024127.09127.39125.11125.63125.631,389,500
Apr 17, 2024126.87127.53126.29126.31126.311,699,200
Apr 16, 2024127.72128.77126.36126.55126.551,899,900
Apr 15, 2024128.21128.40126.55127.05127.051,419,700
Apr 12, 2024128.53128.93127.60127.89127.891,714,900
Apr 11, 2024129.08130.26128.59129.18129.182,296,900
Apr 10, 2024129.90130.32128.45129.30129.302,450,900
Apr 09, 2024130.49131.64130.02130.69130.691,966,800
Apr 08, 2024130.29130.73129.43130.00130.002,290,900
Apr 05, 2024129.22130.78128.91130.29130.291,640,000
Apr 04, 2024133.20133.48129.04129.56129.562,289,700
Apr 03, 2024132.18133.02131.30132.52132.521,851,300
Apr 02, 2024132.99133.41131.66132.15132.152,032,600
Apr 01, 2024132.82133.36132.00133.34133.341,392,700
Mar 28, 2024132.18133.20131.57132.67132.672,368,800
Mar 27, 2024131.05132.27130.71131.87131.871,802,600
Mar 26, 2024130.39131.50130.36130.90130.902,272,300
Mar 25, 2024131.63131.63129.38130.52130.522,539,700
Mar 22, 2024132.90133.13131.62131.70131.701,770,500
Mar 21, 2024132.50134.22131.83132.48132.482,075,400
Mar 20, 2024133.36133.88131.27132.32132.322,999,000
Mar 19, 2024131.67133.29131.00132.96132.962,466,600
Mar 18, 2024134.15134.92132.24132.48132.483,603,100
Mar 15, 2024134.45135.45133.68134.27134.274,225,500
Mar 14, 2024136.96137.04134.18135.03135.032,353,200
Mar 13, 2024135.97138.07135.97136.96136.962,809,400
Mar 12, 2024136.44137.40135.60136.02136.021,633,000
Mar 11, 2024134.94137.89134.73136.73136.732,547,600
Mar 08, 2024135.63135.88134.37135.15135.151,645,400
Mar 07, 2024135.94136.79134.31135.40135.403,342,300
Mar 06, 2024137.14137.47134.57135.52135.522,232,100
Mar 05, 2024137.66137.85135.01136.28136.282,750,200
Mar 04, 2024140.45141.43138.72138.81138.812,705,000
Mar 01, 2024139.08141.28138.52140.79140.791,782,500
Feb 29, 2024140.58140.64137.96139.48139.483,482,300
Feb 28, 2024138.82140.63138.30140.08140.081,584,600
Feb 27, 2024142.58142.58138.53139.50139.502,319,700
Feb 27, 20240.19 Dividend
Feb 26, 2024142.59143.21141.21142.58142.391,984,800
Feb 23, 2024143.50144.20141.87142.59142.401,380,000
Feb 22, 2024142.38144.35141.54143.52143.331,673,100
Feb 21, 2024140.66141.27139.98141.17140.981,539,100
Feb 20, 2024141.77142.10139.85141.04140.852,128,100
Feb 16, 2024144.12144.44142.15142.28142.093,311,100
Feb 15, 2024143.24144.53142.89144.05143.861,849,500
Feb 14, 2024139.79143.35139.43143.08142.892,499,100
Feb 13, 2024136.83139.68136.21139.00138.812,250,700
Feb 12, 2024140.41140.41137.19137.55137.372,465,800
Feb 09, 2024138.60140.98137.00140.61140.422,061,500
Feb 08, 2024137.00139.00136.68138.85138.661,770,500
Feb 07, 2024136.04137.48135.78136.75136.571,517,600
Feb 06, 2024135.47135.84134.57135.26135.081,480,600
Feb 05, 2024136.00136.26134.42134.94134.762,616,700
Feb 02, 2024137.82138.71135.24136.64136.462,547,400
Feb 01, 2024137.43137.96135.00137.92137.742,717,200
Jan 31, 2024134.61139.78133.51137.58137.404,345,500
Jan 30, 2024138.42138.76137.22137.55137.372,251,400
Jan 29, 2024139.58140.00138.25138.58138.401,474,600
Jan 26, 2024139.07139.82138.69139.42139.231,800,400
Jan 25, 2024138.76139.75138.45138.94138.751,513,700
Jan 24, 2024139.85140.11137.73137.86137.681,418,800
Jan 23, 2024138.22139.40137.94139.17138.981,241,600
Jan 22, 2024137.64138.72137.54137.57137.391,515,100
Jan 19, 2024138.75138.86137.40137.72137.541,294,100
Jan 18, 2024136.62138.16136.01138.03137.851,450,000
Jan 17, 2024137.00137.08135.69136.62136.441,340,000
Jan 16, 2024137.95138.16136.50137.15136.971,166,800
Jan 12, 2024138.26138.78137.43137.92137.741,132,700
Jan 11, 2024137.56138.10136.85137.74137.561,192,600
Jan 10, 2024137.72138.33136.90137.63137.451,735,300
Jan 09, 2024136.14138.47136.14137.72137.541,328,500
Jan 08, 2024135.95136.73135.44136.46136.281,438,700
Jan 05, 2024135.76136.88135.24135.61135.431,698,400
Jan 04, 2024135.88136.59135.37135.97135.791,236,200
Jan 03, 2024135.78136.17135.05135.71135.531,444,000
Jan 02, 2024135.50136.40135.21135.78135.601,848,300
Dec 29, 2023136.81137.11136.32136.81136.631,087,700
Dec 28, 2023136.71137.31136.49136.76136.58720,400
Dec 27, 2023137.22137.59136.34136.71136.531,002,200
Dec 26, 2023137.79138.00137.02137.29137.111,028,000
Dec 22, 2023137.73138.70137.27137.67137.491,192,300
Dec 21, 2023137.17138.08136.81137.88137.701,604,300
Dec 20, 2023137.67138.63136.14136.59136.411,751,500
Dec 19, 2023138.07139.17137.81138.55138.371,930,000
Dec 18, 2023139.60139.87137.98138.09137.911,892,200
Dec 15, 2023140.88141.47138.51138.83138.654,548,800
Dec 14, 2023143.00143.47140.24140.85140.662,287,900
Dec 13, 2023141.45142.77140.98142.35142.162,177,600
Dec 12, 2023139.87140.38139.03140.33140.141,552,000
Dec 11, 2023136.32139.34136.32138.56138.381,854,800
Dec 08, 2023135.00137.38134.87137.14136.961,531,400
Dec 07, 2023137.52137.56135.43135.55135.372,056,400
Dec 06, 2023137.68138.45136.11137.14136.962,132,000
Dec 05, 2023136.85138.04136.83137.42137.241,809,200
Dec 04, 2023136.63137.97136.46137.82137.642,226,900
Dec 01, 2023138.01138.26137.44137.76137.581,931,700
Nov 30, 2023137.52138.17136.96138.01137.832,402,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...