Canada markets closed

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
145.18+3.38 (+2.38%)
At close: 04:00PM EDT
144.68 -0.50 (-0.34%)
After hours: 07:23PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 2024141.62145.49141.62145.18145.182,341,300
Jul 25, 2024142.39143.15141.45141.80141.802,537,000
Jul 24, 2024142.12142.82140.95141.18141.182,313,400
Jul 23, 2024142.02142.57140.66141.99141.992,695,000
Jul 22, 2024140.74144.20140.74143.25143.252,890,800
Jul 19, 2024145.97146.00140.09140.20140.204,844,700
Jul 18, 2024147.25147.68145.40146.52146.522,415,500
Jul 17, 2024146.67148.22146.24147.00147.002,450,300
Jul 16, 2024146.02147.47145.58146.67146.672,024,300
Jul 15, 2024145.00146.68143.81145.00145.002,116,800
Jul 12, 2024145.90147.41144.82145.68145.682,120,400
Jul 11, 2024144.17146.70143.74145.30145.302,383,300
Jul 10, 2024141.01144.40140.38144.09144.092,753,900
Jul 09, 2024139.81141.83138.82140.58140.581,917,200
Jul 08, 2024138.21139.71137.19139.65139.651,568,900
Jul 05, 2024138.03138.44137.28138.26138.261,195,100
Jul 03, 2024139.09139.42138.11138.67138.67799,100
Jul 02, 2024137.89138.94137.47138.88138.881,288,400
Jul 01, 2024139.71139.71137.11137.32137.321,285,000
Jun 28, 2024139.91140.50138.78139.33139.332,423,500
Jun 27, 2024141.21141.21139.30139.52139.521,388,500
Jun 26, 2024140.22141.06139.88140.57140.571,518,000
Jun 25, 2024141.01141.25139.48140.63140.631,662,500
Jun 24, 2024139.50141.82139.29141.23141.232,157,300
Jun 21, 2024138.40139.15137.24139.06139.062,994,000
Jun 20, 2024137.77138.71137.04137.85137.852,107,100
Jun 18, 2024137.73138.22136.76138.13138.131,786,500
Jun 17, 2024135.63137.61135.01137.53137.531,754,200
Jun 14, 2024135.58136.25135.09135.98135.981,591,300
Jun 13, 2024135.68138.07135.40135.87135.871,859,500
Jun 12, 2024137.02137.83135.54135.63135.632,263,400
Jun 11, 2024135.32137.56134.79136.69136.692,221,300
Jun 10, 2024136.17137.08135.25136.21136.212,008,000
Jun 07, 2024138.00139.09136.70136.82136.822,513,600
Jun 06, 2024137.90138.82137.23137.40137.402,117,900
Jun 05, 2024136.93138.40136.44137.96137.962,898,200
Jun 04, 2024132.48136.57132.08136.50136.502,346,700
Jun 03, 2024132.88134.90132.61132.99132.992,254,300
May 31, 2024131.21133.02129.08132.88132.884,525,200
May 30, 2024131.61132.21130.43131.23131.232,692,700
May 29, 2024131.28133.03130.93131.97131.972,427,400
May 29, 20240.19 Dividend
May 28, 2024133.20134.03130.59132.05131.864,167,800
May 24, 2024134.27135.64133.82135.06134.871,648,600
May 23, 2024135.47135.72133.72134.40134.213,881,600
May 22, 2024129.20135.33129.19135.14134.955,366,300
May 21, 2024127.65128.95127.65128.85128.661,693,500
May 20, 2024127.54128.36126.80128.30128.121,753,000
May 17, 2024128.14128.90126.34127.75127.573,206,000
May 16, 2024128.08129.25127.03129.16128.972,275,200
May 15, 2024127.15128.58126.57127.62127.442,222,400
May 14, 2024125.95126.90125.45126.59126.412,107,200
May 13, 2024127.43128.13126.45126.58126.402,383,000
May 10, 2024126.16127.32125.12127.14126.962,023,100
May 09, 2024125.27127.70124.92127.12126.943,186,300
May 08, 2024127.09131.52125.07125.24125.064,269,900
May 07, 2024130.47131.52130.07130.24130.053,382,800
May 06, 2024129.99130.99129.56130.56130.371,708,600
May 03, 2024129.12130.47129.01129.56129.371,650,200
May 02, 2024128.74129.10126.60128.50128.321,544,900
May 01, 2024126.64129.62126.23128.18128.001,820,300
Apr 30, 2024127.39127.39126.55126.82126.641,804,900
Apr 29, 2024127.65128.75127.43127.90127.721,302,200
Apr 26, 2024126.72128.95126.72127.90127.721,220,600
Apr 25, 2024128.49128.72126.21127.31127.131,221,500
Apr 24, 2024126.50128.26126.36128.14127.961,483,400
Apr 23, 2024127.30127.92126.75127.14126.961,401,800
Apr 22, 2024127.74128.00126.83127.12126.941,275,200
Apr 19, 2024126.05127.46125.74127.27127.091,869,200
Apr 18, 2024127.09127.39125.11125.63125.451,389,500
Apr 17, 2024126.87127.53126.29126.31126.131,699,200
Apr 16, 2024127.72128.77126.36126.55126.371,899,900
Apr 15, 2024128.21128.40126.55127.05126.871,419,700
Apr 12, 2024128.53128.93127.60127.89127.711,714,900
Apr 11, 2024129.08130.26128.59129.18128.992,296,900
Apr 10, 2024129.90130.32128.45129.30129.112,450,900
Apr 09, 2024130.49131.64130.02130.69130.501,966,800
Apr 08, 2024130.29130.73129.43130.00129.812,290,900
Apr 05, 2024129.22130.78128.91130.29130.101,640,000
Apr 04, 2024133.20133.48129.04129.56129.372,289,700
Apr 03, 2024132.18133.02131.30132.52132.331,851,300
Apr 02, 2024132.99133.41131.66132.15131.962,032,600
Apr 01, 2024132.82133.36132.00133.34133.151,392,700
Mar 28, 2024132.18133.20131.57132.67132.482,368,800
Mar 27, 2024131.05132.27130.71131.87131.681,802,600
Mar 26, 2024130.39131.50130.36130.90130.712,272,300
Mar 25, 2024131.63131.63129.38130.52130.332,539,700
Mar 22, 2024132.90133.13131.62131.70131.511,770,500
Mar 21, 2024132.50134.22131.83132.48132.292,075,400
Mar 20, 2024133.36133.88131.27132.32132.132,999,000
Mar 19, 2024131.67133.29131.00132.96132.772,466,600
Mar 18, 2024134.15134.92132.24132.48132.293,603,100
Mar 15, 2024134.45135.45133.68134.27134.084,225,500
Mar 14, 2024136.96137.04134.18135.03134.842,353,200
Mar 13, 2024135.97138.07135.97136.96136.762,809,400
Mar 12, 2024136.44137.40135.60136.02135.821,633,000
Mar 11, 2024134.94137.89134.73136.73136.532,547,600
Mar 08, 2024135.63135.88134.37135.15134.961,645,400
Mar 07, 2024135.94136.79134.31135.40135.213,342,300
Mar 06, 2024137.14137.47134.57135.52135.332,232,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...