Singapore markets closed

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
132.88+1.65 (+1.26%)
At close: 04:00PM EDT
132.88 0.00 (0.00%)
Pre-market: 08:44AM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Weekly
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 2024131.21133.01129.08132.88132.884,525,269
29 May 20240.19 Dividend
27 May 2024133.20134.03129.08132.88132.6913,813,100
20 May 2024127.54135.72126.80135.06134.8714,343,000
13 May 2024127.43129.25125.45127.75127.5712,193,800
06 May 2024129.99131.52124.92127.14126.9614,570,700
29 Apr 2024127.65130.47126.23129.56129.378,122,500
22 Apr 2024127.74128.95126.21127.90127.726,602,500
15 Apr 2024128.21128.77125.11127.27127.098,277,500
08 Apr 2024130.29131.64127.60127.89127.7110,720,400
01 Apr 2024132.82133.48128.91130.29130.109,206,300
25 Mar 2024131.63133.20129.38132.67132.488,983,400
18 Mar 2024134.15134.92131.00131.70131.5112,914,600
11 Mar 2024134.94138.07133.68134.27134.0813,568,700
04 Mar 2024140.45141.43134.31135.15134.9612,675,000
27 Feb 20240.19 Dividend
26 Feb 2024142.59143.21137.96140.79140.4011,153,900
19 Feb 2024141.77144.35139.85142.59142.206,720,300
12 Feb 2024140.41144.53136.21142.28141.8912,376,200
05 Feb 2024136.00140.98134.42140.61140.229,446,900
29 Jan 2024139.58140.00133.51136.64136.2613,336,100
22 Jan 2024137.64140.11137.54139.42139.037,489,600
15 Jan 2024137.95138.86135.69137.72137.345,250,900
08 Jan 2024135.95138.78135.44137.92137.546,827,800
01 Jan 2024135.50136.88135.05135.61135.236,226,900
25 Dec 2023137.79138.00136.32136.81136.433,838,300
18 Dec 2023139.60139.87136.14137.67137.298,370,300
11 Dec 2023136.32143.47136.32138.83138.4512,421,100
04 Dec 2023136.63138.45134.87137.14136.769,755,900
28 Nov 20230.19 Dividend
27 Nov 2023136.52138.40136.17137.76137.198,296,500
20 Nov 2023133.88137.07133.62136.60136.035,441,100
13 Nov 2023131.85134.79131.85133.70133.1410,182,100
06 Nov 2023129.58133.19128.21132.78132.2310,010,700
30 Oct 2023123.42130.88119.92129.59129.0514,066,300
23 Oct 2023127.41127.89122.38122.63122.126,863,700
16 Oct 2023132.35133.06127.37127.44126.918,884,300
09 Oct 2023122.59132.90122.20131.29130.7411,102,200
02 Oct 2023119.95123.48118.60122.96122.458,248,500
25 Sept 2023118.45120.82117.47120.40119.907,408,900
18 Sept 2023121.18121.87118.64119.00118.519,977,600
11 Sept 2023122.51123.57120.21120.46119.9618,630,900
04 Sept 2023120.54122.38119.84121.75121.247,711,900
29 Aug 20230.19 Dividend
28 Aug 2023120.00122.02119.05120.54119.8511,197,000
21 Aug 2023118.43122.42117.82119.69119.018,177,100
14 Aug 2023122.11123.56117.82118.36117.688,076,900
07 Aug 2023123.21124.65121.09122.20121.5011,053,500
31 Jul 2023137.44138.05122.47122.59121.8916,539,700
24 Jul 2023137.66140.18136.78137.85137.068,250,300
17 Jul 2023138.29140.30136.39137.06136.2813,206,900
10 Jul 2023129.72139.38129.72137.34136.5513,106,800
03 Jul 2023129.10131.26128.54129.20128.466,129,000
26 Jun 2023124.94132.87124.69129.70128.969,627,500
19 Jun 2023127.94128.42124.08125.25124.538,308,300
12 Jun 2023125.91130.00125.27128.66127.9210,624,200
05 Jun 2023126.70128.67125.44125.94125.229,391,500
29 May 2023126.48128.55126.22127.67126.756,052,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.