Canada markets closed

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
124.17+2.66 (+2.19%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 27, 2020123.58125.00122.41124.17124.172,489,400
Nov. 25, 2020120.81123.56120.60121.51121.512,850,900
Nov. 24, 2020121.49121.97119.74120.25120.253,471,800
Nov. 23, 2020122.03123.39120.44121.86121.862,085,800
Nov. 20, 2020119.53123.00119.10121.87121.873,186,800
Nov. 19, 2020116.74121.52116.41120.14120.142,839,200
Nov. 18, 2020118.34118.58116.65116.84116.842,509,200
Nov. 17, 2020119.33120.65118.05118.52118.522,954,200
Nov. 16, 2020119.25120.71117.55118.60118.603,069,300
Nov. 13, 2020120.22121.46119.37120.80120.802,110,900
Nov. 12, 2020120.93122.32118.97119.32119.322,339,800
Nov. 11, 2020120.30120.64117.59119.78119.783,572,900
Nov. 10, 2020116.99120.53114.78118.93118.934,454,200
Nov. 09, 2020116.46121.30110.15116.97116.977,097,200
Nov. 06, 2020119.50120.70114.53119.19119.1912,151,100
Nov. 05, 2020128.88128.88126.28128.33128.333,291,700
Nov. 04, 2020124.88126.98123.72125.31125.312,594,800
Nov. 03, 2020120.75121.46119.40120.74120.742,022,200
Nov. 02, 2020120.94121.06117.79119.81119.812,650,000
Oct. 30, 2020122.99124.09118.52119.83119.833,312,900
Oct. 29, 2020125.79126.17122.77123.90123.902,633,500
Oct. 28, 2020125.62127.07124.81125.60125.602,079,600
Oct. 27, 2020127.36127.58126.10126.62126.621,452,800
Oct. 26, 2020126.41127.50125.03126.68126.682,166,000
Oct. 23, 2020127.24127.65125.53126.77126.771,215,200
Oct. 22, 2020127.78128.01125.40126.92126.921,791,800
Oct. 21, 2020127.98129.45127.30127.65127.652,200,800
Oct. 20, 2020130.42130.60127.09127.36127.362,249,200
Oct. 19, 2020133.14133.89129.51129.87129.871,454,300
Oct. 16, 2020132.50133.26131.05131.92131.921,925,000
Oct. 15, 2020131.07132.41129.88131.34131.341,900,100
Oct. 14, 2020133.79133.86131.74132.75132.752,520,500
Oct. 13, 2020131.87133.54130.16132.94132.942,117,300
Oct. 12, 2020128.98132.07127.83130.88130.882,106,600
Oct. 09, 2020126.86128.44125.92127.45127.451,991,700
Oct. 08, 2020126.10126.38124.42125.99125.991,959,600
Oct. 07, 2020126.41126.50123.97125.01125.013,257,500
Oct. 06, 2020130.36130.40124.52124.84124.843,753,700
Oct. 05, 2020130.09132.95129.07130.72130.721,270,100
Oct. 02, 2020131.37132.24127.71129.07129.071,751,200
Oct. 01, 2020132.07134.06131.46132.78132.781,868,800
Sep. 30, 2020129.73131.99129.45130.41130.412,164,200
Sep. 29, 2020132.06132.43129.50130.02130.021,793,500
Sep. 28, 2020133.36133.85130.87132.28132.281,796,500
Sep. 25, 2020129.51132.01128.69131.19131.191,915,600
Sep. 24, 2020128.21130.31128.09129.32129.322,001,500
Sep. 23, 2020131.57132.32127.94128.42128.422,444,400
Sep. 22, 2020129.84131.22128.46131.02131.022,081,900
Sep. 21, 2020124.33128.47124.15128.29128.292,017,400
Sep. 18, 2020125.49126.70123.37125.90125.903,402,700
Sep. 17, 2020124.22126.54123.54125.26125.262,151,800
Sep. 16, 2020128.99129.52126.47126.74126.741,832,200
Sep. 15, 2020127.99129.86127.50128.33128.332,129,600
Sep. 14, 2020127.93128.01125.93126.18126.181,376,900
Sep. 11, 2020127.99128.39124.40126.02126.021,746,600
Sep. 10, 2020129.88131.13126.34127.26127.262,460,000
Sep. 09, 2020126.54129.52124.89128.70128.702,776,500
Sep. 08, 2020127.46127.50123.33124.30124.304,622,600
Sep. 04, 2020131.63132.65126.91130.13130.132,429,700
Sep. 03, 2020138.24138.24131.22132.82132.823,430,500
Sep. 02, 2020138.00140.30136.64139.56139.562,337,400
Sep. 01, 2020140.74140.74137.08138.29138.292,720,900
Aug. 31, 2020141.08141.11138.09139.47139.472,727,200
Aug. 28, 2020142.34142.34140.01140.87140.871,553,800
Aug. 27, 2020143.38143.74139.85141.77141.771,923,000
Aug. 26, 2020142.06144.50142.06143.63143.631,580,500
Aug. 25, 2020142.01142.40141.00142.21142.21857,600
Aug. 24, 2020142.27142.84141.21142.33142.331,842,600
Aug. 21, 2020142.76142.99140.84141.21141.211,940,000
Aug. 20, 2020141.62143.96141.05143.48143.481,268,100
Aug. 19, 2020142.28143.62141.07141.86141.861,816,600
Aug. 18, 2020140.60142.74140.16142.58142.581,413,900
Aug. 17, 2020139.25140.97138.31140.45140.451,481,000
Aug. 14, 2020141.64142.01139.95140.43140.431,904,200
Aug. 13, 2020141.12142.85140.58141.77141.771,191,200
Aug. 12, 2020136.88140.30136.18139.90139.901,714,200
Aug. 11, 2020141.15141.15135.56135.70135.702,221,700
Aug. 10, 2020142.77143.99139.50140.70140.701,378,300
Aug. 07, 2020146.43146.84142.32143.99143.991,514,800
Aug. 06, 2020146.33147.36144.50146.95146.951,671,700
Aug. 05, 2020145.82146.34143.26146.18146.181,936,900
Aug. 04, 2020143.24146.50143.10146.32146.322,680,300
Aug. 03, 2020141.55143.43139.55142.36142.362,233,800
Jul. 31, 2020142.04142.84137.10141.62141.624,301,200
Jul. 30, 2020135.70138.84135.25138.59138.592,717,700
Jul. 29, 2020135.77136.51134.69135.93135.931,532,800
Jul. 28, 2020135.42136.31134.39134.78134.781,319,800
Jul. 27, 2020135.49137.14134.82136.16136.161,819,200
Jul. 24, 2020133.75136.26132.72135.24135.241,354,100
Jul. 23, 2020139.30139.57134.73135.36135.361,896,400
Jul. 22, 2020140.95140.95137.87138.30138.302,057,600
Jul. 21, 2020141.56141.99138.89139.34139.341,481,400
Jul. 20, 2020139.43142.31138.75141.53141.531,589,700
Jul. 17, 2020138.18138.73136.84138.31138.312,040,700
Jul. 16, 2020137.84138.36135.75138.05138.051,301,700
Jul. 15, 2020137.98138.98135.84138.43138.432,050,900
Jul. 14, 2020134.20138.79133.48138.53138.532,409,300
Jul. 13, 2020141.01141.58134.77135.31135.312,570,300
Jul. 10, 2020139.42141.25138.29140.81140.812,119,800
Jul. 09, 2020136.36139.11136.06138.77138.772,312,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...