Canada markets closed

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
122.73+1.08 (+0.89%)
At close: 04:00PM EDT
122.70 -0.03 (-0.02%)
After hours: 07:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 2022120.90123.02120.71122.73122.731,185,900
Jun 30, 2022122.43123.35121.07121.65121.652,319,000
Jun 29, 2022123.05124.02121.68122.83122.831,973,600
Jun 28, 2022125.91126.57122.61122.88122.883,250,600
Jun 27, 2022129.12129.79123.24125.60125.603,597,600
Jun 24, 2022130.20131.05128.54130.20130.206,940,500
Jun 23, 2022128.98130.00127.71128.96128.962,048,700
Jun 22, 2022129.20130.73128.82129.03129.032,083,500
Jun 21, 2022129.78130.94128.58130.39130.392,222,900
Jun 17, 2022127.76129.54125.85128.54128.543,726,000
Jun 16, 2022126.87128.73126.03127.98127.982,329,600
Jun 15, 2022127.65130.60127.05129.26129.262,210,100
Jun 14, 2022129.16129.77126.28127.37127.372,422,100
Jun 13, 2022131.26131.91128.67128.76128.762,809,700
Jun 10, 2022133.53134.98132.75133.44133.442,052,800
Jun 09, 2022138.33140.18135.78135.81135.812,239,800
Jun 08, 2022140.63141.47138.75139.22139.221,702,500
Jun 07, 2022139.03141.02138.72140.97140.971,847,200
Jun 07, 20220.19 Dividend
Jun 06, 2022141.46142.23139.87140.35140.161,649,200
Jun 03, 2022140.69142.79140.16141.00140.812,923,500
Jun 02, 2022138.73141.74137.62141.50141.312,868,100
Jun 01, 2022139.42140.10137.48139.53139.342,134,500
May 31, 2022137.90139.26136.32138.65138.462,880,300
May 27, 2022139.00140.16137.55138.53138.342,411,900
May 26, 2022137.48139.25137.33138.68138.491,685,600
May 25, 2022135.96137.66134.47137.35137.162,717,200
May 24, 2022132.70137.79132.49136.68136.494,920,100
May 23, 2022134.56137.73132.62133.77133.594,589,800
May 20, 2022130.82132.58126.52130.76130.584,727,700
May 19, 2022129.02133.14128.45130.02129.843,542,800
May 18, 2022126.90130.11126.56128.97128.804,177,100
May 17, 2022126.61132.58126.55128.47128.303,920,200
May 16, 2022125.00128.90124.42127.39127.222,901,900
May 13, 2022121.62125.28121.14124.94124.773,682,500
May 12, 2022118.32122.16118.32120.95120.794,545,000
May 11, 2022114.60126.27114.11120.49120.337,986,700
May 10, 2022113.06113.63109.24111.60111.456,505,800
May 09, 2022114.29114.79111.70112.04111.893,465,600
May 06, 2022119.16119.50114.39115.29115.132,122,500
May 05, 2022123.09123.59118.30119.61119.452,135,300
May 04, 2022122.88123.85120.35123.72123.551,865,200
May 03, 2022120.05122.69120.02122.51122.342,319,200
May 02, 2022118.75121.57117.75120.00119.842,932,200
Apr 29, 2022123.01124.02117.74118.05117.893,008,100
Apr 28, 2022122.82124.30121.67123.41123.241,663,000
Apr 27, 2022124.47124.60121.01121.22121.062,553,100
Apr 26, 2022127.77128.01124.34124.63124.461,911,600
Apr 25, 2022127.73128.68125.17128.15127.982,718,400
Apr 22, 2022124.83128.55123.63128.09127.924,237,300
Apr 21, 2022123.43125.68123.43123.74123.572,442,400
Apr 20, 2022124.10124.85123.13123.31123.141,571,600
Apr 19, 2022120.12124.31120.12124.04123.871,547,300
Apr 18, 2022122.34123.45121.15122.16121.991,536,600
Apr 14, 2022123.63123.96121.19122.60122.432,036,400
Apr 13, 2022123.99124.15122.28123.62123.451,532,600
Apr 12, 2022123.37124.55122.95123.57123.402,581,800
Apr 11, 2022123.22124.72122.33122.58122.411,793,100
Apr 08, 2022122.88124.57122.23123.48123.311,282,400
Apr 07, 2022124.94125.34122.53123.40123.231,758,000
Apr 06, 2022125.26126.99124.36124.85124.681,972,000
Apr 05, 2022127.15128.73125.50125.86125.691,012,400
Apr 04, 2022125.81128.56125.45128.02127.851,522,600
Apr 01, 2022126.85127.19123.34125.23125.062,194,000
Mar 31, 2022128.18128.19125.85126.51126.341,751,000
Mar 30, 2022128.03128.87127.13127.68127.511,097,000
Mar 29, 2022129.23129.72127.30128.83128.661,495,300
Mar 28, 2022127.67128.12126.15128.04127.871,066,000
Mar 25, 2022126.03127.51125.30127.32127.151,315,600
Mar 24, 2022125.06125.57123.63125.57125.402,273,400
Mar 23, 2022127.38128.06124.06124.64124.472,158,400
Mar 22, 2022125.95128.18124.75127.93127.761,710,000
Mar 21, 2022125.09126.40124.64125.56125.391,222,100
Mar 18, 2022124.27126.48123.39126.28126.112,653,400
Mar 17, 2022123.44125.24122.67125.18125.011,297,300
Mar 16, 2022121.29123.89121.13123.80123.631,627,800
Mar 15, 2022119.14121.11117.58120.80120.641,815,900
Mar 14, 2022122.18122.43118.24119.13118.971,968,000
Mar 11, 2022124.63125.46122.17122.33122.161,195,200
Mar 10, 2022124.63125.98122.66123.68123.511,222,000
Mar 09, 2022124.04125.96123.29125.52125.352,139,500
Mar 08, 2022125.48125.87122.20122.67122.502,211,600
Mar 08, 20220.17 Dividend
Mar 07, 2022126.47128.55125.07126.26125.922,060,200
Mar 04, 2022126.78127.69126.24126.49126.151,845,600
Mar 03, 2022130.19130.40127.43127.84127.501,305,700
Mar 02, 2022128.24129.72127.62129.26128.911,641,800
Mar 01, 2022130.55131.59127.53128.15127.801,420,400
Feb 28, 2022127.76131.49127.76130.09129.743,489,100
Feb 25, 2022128.34129.03126.86128.71128.362,058,600
Feb 24, 2022123.91127.67123.80127.50127.162,083,600
Feb 23, 2022127.88129.25126.48126.72126.381,908,600
Feb 22, 2022128.05129.64126.60127.09126.752,182,600
Feb 18, 2022130.01131.17128.92129.33128.982,002,000
Feb 17, 2022133.07133.07129.93130.40130.051,735,700
Feb 16, 2022133.75134.60131.46133.29132.932,369,300
Feb 15, 2022134.40135.46133.36134.50134.141,739,100
Feb 14, 2022133.88134.46132.44133.40133.041,680,500
Feb 11, 2022134.98136.42133.80134.10133.741,647,900
Feb 10, 2022133.19136.90133.19134.98134.621,718,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...