EA - Electronic Arts Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 02, 2020136.42136.42133.47133.84133.841,893,300
Jul. 01, 2020132.04135.52131.33135.22135.223,026,300
Jun. 30, 2020132.61132.61130.70132.05132.052,177,400
Jun. 29, 2020130.98132.37129.20130.69130.691,679,600
Jun. 26, 2020130.92131.38128.09130.93130.934,905,100
Jun. 25, 2020131.48131.89129.09130.74130.742,174,400
Jun. 24, 2020130.55131.60128.65130.87130.872,208,900
Jun. 23, 2020131.32133.60130.20130.60130.602,553,400
Jun. 22, 2020131.02131.86128.80129.72129.722,869,200
Jun. 19, 2020131.13131.24127.90130.19130.194,239,900
Jun. 18, 2020128.10129.45128.10129.35129.352,461,100
Jun. 17, 2020126.73129.01126.29128.11128.112,173,300
Jun. 16, 2020127.14127.87125.06125.73125.732,513,800
Jun. 15, 2020122.90127.50122.71126.52126.523,882,600
Jun. 12, 2020123.10124.76119.81121.97121.972,525,400
Jun. 11, 2020124.66127.54121.94122.42122.423,509,300
Jun. 10, 2020122.15125.66121.46124.81124.813,956,100
Jun. 09, 2020120.10121.76118.54121.07121.072,346,000
Jun. 08, 2020116.50119.58115.89119.51119.513,500,100
Jun. 05, 2020115.44119.20113.28118.32118.323,355,300
Jun. 04, 2020117.48119.11116.05117.18117.182,905,300
Jun. 03, 2020122.15122.15117.19117.93117.933,813,000
Jun. 02, 2020123.25123.53120.68122.36122.362,357,800
Jun. 01, 2020123.28124.28122.37122.78122.782,036,400
May 29, 2020122.29123.14119.27122.88122.884,571,900
May 28, 2020117.99122.10116.77121.35121.354,752,400
May 27, 2020115.07117.76111.11117.38117.384,978,700
May 26, 2020120.44120.48116.19116.64116.643,260,800
May 22, 2020117.22120.01116.62119.82119.822,287,300
May 21, 2020119.88119.88117.20117.36117.362,257,100
May 20, 2020119.10121.76119.06119.55119.553,530,400
May 19, 2020116.77119.37116.72118.54118.542,517,900
May 18, 2020116.71117.92114.73117.12117.124,336,300
May 15, 2020116.22118.90116.11118.13118.133,268,100
May 14, 2020116.50117.26114.46117.12117.122,802,800
May 13, 2020117.07119.16114.52116.90116.903,079,200
May 12, 2020117.68119.52116.29116.37116.372,875,700
May 11, 2020116.93118.50116.35117.37117.372,898,600
May 08, 2020116.25117.52115.58116.62116.623,599,100
May 07, 2020116.27116.94114.73116.80116.803,579,000
May 06, 2020115.00117.16111.83115.32115.326,082,900
May 05, 2020118.32120.19116.30119.61119.615,060,600
May 04, 2020113.91117.56113.65116.83116.833,284,800
May 01, 2020113.13114.36112.06113.27113.272,378,600
Apr. 30, 2020112.48114.49112.40114.26114.263,506,100
Apr. 29, 2020111.87114.45110.86112.78112.783,911,900
Apr. 28, 2020116.00116.49110.92111.35111.354,647,900
Apr. 27, 2020117.97118.47115.13116.02116.022,352,000
Apr. 24, 2020115.67116.68114.09116.31116.311,753,800
Apr. 23, 2020114.70116.63113.69114.46114.462,737,700
Apr. 22, 2020114.36115.07111.18114.57114.572,558,900
Apr. 21, 2020114.68116.20112.11113.27113.272,483,200
Apr. 20, 2020114.84116.53113.92115.41115.412,946,100
Apr. 17, 2020116.71117.00112.65115.15115.155,032,100
Apr. 16, 2020114.75118.69114.53118.10118.104,020,600
Apr. 15, 2020110.74114.47110.21113.51113.513,100,000
Apr. 14, 2020111.80113.02110.00112.03112.032,622,800
Apr. 13, 2020105.65109.78104.65109.30109.302,680,800
Apr. 09, 2020106.00109.38105.06105.80105.803,717,200
Apr. 08, 2020106.95108.24105.25106.80106.803,199,600
Apr. 07, 2020107.13107.46100.11106.32106.325,496,100
Apr. 06, 2020105.39107.50104.55106.51106.514,280,200
Apr. 03, 2020102.81104.35100.79102.83102.834,084,300
Apr. 02, 202098.10102.8297.50102.29102.293,793,000
Apr. 01, 202098.3899.8496.7097.5397.534,056,500
Mar. 31, 202097.79101.0096.62100.17100.173,762,300
Mar. 30, 202096.7799.2996.1797.6997.693,352,700
Mar. 27, 202096.5399.6894.6395.3795.374,519,800
Mar. 26, 202090.4799.5790.0899.2099.205,750,300
Mar. 25, 202093.5394.1589.4689.6489.645,005,600
Mar. 24, 2020100.00103.1090.8194.3094.305,765,200
Mar. 23, 202089.7397.7288.4395.4795.478,149,000
Mar. 20, 202092.2494.3786.7586.9486.946,174,400
Mar. 19, 202090.9593.9886.0090.0690.066,549,700
Mar. 18, 202091.5097.6985.9290.2190.217,073,400
Mar. 17, 202091.6098.2087.1195.4195.416,370,100
Mar. 16, 202089.1996.1285.6988.6788.676,196,600
Mar. 13, 202098.7499.6192.7597.0697.065,842,000
Mar. 12, 202094.7999.4292.5593.3593.356,288,700
Mar. 11, 2020101.61102.1798.33101.18101.184,906,000
Mar. 10, 2020101.40103.5796.65103.38103.386,525,600
Mar. 09, 2020101.57104.1899.91100.93100.934,784,300
Mar. 06, 2020106.45108.76105.00107.67107.673,886,200
Mar. 05, 2020109.49111.93109.11110.21110.213,029,900
Mar. 04, 2020108.29111.94108.06111.83111.834,289,700
Mar. 03, 2020106.73109.71105.38106.70106.703,984,800
Mar. 02, 2020101.92106.93101.71106.89106.894,291,500
Feb. 28, 2020100.29101.8998.59101.37101.376,853,700
Feb. 27, 2020104.35106.40102.72102.74102.744,905,600
Feb. 26, 2020106.36108.26105.60106.54106.542,858,000
Feb. 25, 2020107.72109.22105.24105.38105.383,651,300
Feb. 24, 2020105.05107.93105.02107.03107.032,817,100
Feb. 21, 2020108.49108.94106.80108.01108.012,546,900
Feb. 20, 2020108.72109.37107.45109.20109.204,034,000
Feb. 19, 2020110.10110.90109.40109.78109.781,540,000
Feb. 18, 2020109.09109.83108.70109.46109.462,171,400
Feb. 14, 2020108.90109.89108.75109.69109.691,227,500
Feb. 13, 2020109.15109.34107.97108.84108.841,627,000
Feb. 12, 2020109.67109.98108.59109.72109.721,567,200
Feb. 11, 2020108.95109.23107.94109.04109.041,195,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...