Singapore markets close in 7 hours 9 minutes

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
142.58-0.01 (-0.01%)
At close: 04:00PM EST
141.00 -1.58 (-1.11%)
After hours: 08:00PM EST
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 2024142.59143.21141.21142.58142.581,984,745
23 Feb 2024143.50144.20141.87142.59142.591,380,000
22 Feb 2024142.38144.35141.54143.52143.521,673,100
21 Feb 2024140.66141.27139.98141.17141.171,539,100
20 Feb 2024141.77142.10139.85141.04141.042,128,100
16 Feb 2024144.12144.44142.15142.28142.283,311,100
15 Feb 2024143.24144.53142.89144.05144.051,849,500
14 Feb 2024139.79143.35139.43143.08143.082,499,100
13 Feb 2024136.83139.68136.21139.00139.002,250,700
12 Feb 2024140.41140.41137.19137.55137.552,465,800
09 Feb 2024138.60140.98137.00140.61140.612,061,500
08 Feb 2024137.00139.00136.68138.85138.851,770,500
07 Feb 2024136.04137.48135.78136.75136.751,517,600
06 Feb 2024135.47135.84134.57135.26135.261,480,600
05 Feb 2024136.00136.26134.42134.94134.942,616,700
02 Feb 2024137.82138.71135.24136.64136.642,547,400
01 Feb 2024137.43137.96135.00137.92137.922,717,200
31 Jan 2024134.61139.78133.51137.58137.584,345,500
30 Jan 2024138.42138.76137.22137.55137.552,251,400
29 Jan 2024139.58140.00138.25138.58138.581,474,600
26 Jan 2024139.07139.82138.69139.42139.421,800,400
25 Jan 2024138.76139.75138.45138.94138.941,513,700
24 Jan 2024139.85140.11137.73137.86137.861,418,800
23 Jan 2024138.22139.40137.94139.17139.171,241,600
22 Jan 2024137.64138.72137.54137.57137.571,515,100
19 Jan 2024138.75138.86137.40137.72137.721,294,100
18 Jan 2024136.62138.16136.01138.03138.031,450,000
17 Jan 2024137.00137.08135.69136.62136.621,340,000
16 Jan 2024137.95138.16136.50137.15137.151,166,800
12 Jan 2024138.26138.78137.43137.92137.921,132,700
11 Jan 2024137.56138.10136.85137.74137.741,192,600
10 Jan 2024137.72138.33136.90137.63137.631,735,300
09 Jan 2024136.14138.47136.14137.72137.721,328,500
08 Jan 2024135.95136.73135.44136.46136.461,438,700
05 Jan 2024135.76136.88135.24135.61135.611,698,400
04 Jan 2024135.88136.59135.37135.97135.971,236,200
03 Jan 2024135.78136.17135.05135.71135.711,444,000
02 Jan 2024135.50136.40135.21135.78135.781,848,300
29 Dec 2023136.81137.11136.32136.81136.811,087,700
28 Dec 2023136.71137.31136.49136.76136.76720,400
27 Dec 2023137.22137.59136.34136.71136.711,002,200
26 Dec 2023137.79138.00137.02137.29137.291,028,000
22 Dec 2023137.73138.70137.27137.67137.671,192,300
21 Dec 2023137.17138.08136.81137.88137.881,604,300
20 Dec 2023137.67138.63136.14136.59136.591,751,500
19 Dec 2023138.07139.17137.81138.55138.551,930,000
18 Dec 2023139.60139.87137.98138.09138.091,892,200
15 Dec 2023140.88141.47138.51138.83138.834,548,800
14 Dec 2023143.00143.47140.24140.85140.852,287,900
13 Dec 2023141.45142.77140.98142.35142.352,177,600
12 Dec 2023139.87140.38139.03140.33140.331,552,000
11 Dec 2023136.32139.34136.32138.56138.561,854,800
08 Dec 2023135.00137.38134.87137.14137.141,531,400
07 Dec 2023137.52137.56135.43135.55135.552,056,400
06 Dec 2023137.68138.45136.11137.14137.142,132,000
05 Dec 2023136.85138.04136.83137.42137.421,809,200
04 Dec 2023136.63137.97136.46137.82137.822,226,900
01 Dec 2023138.01138.26137.44137.76137.761,931,700
30 Nov 2023137.52138.17136.96138.01138.012,402,100
29 Nov 2023136.88138.40136.64137.31137.311,304,000
28 Nov 2023136.73137.29136.25136.38136.381,404,500
28 Nov 20230.19 Dividend
27 Nov 2023136.52137.55136.17137.12136.931,254,200
24 Nov 2023136.32136.81135.76136.60136.41583,900
22 Nov 2023136.78137.07136.07136.12135.931,153,700
21 Nov 2023135.69136.30135.14136.06135.871,391,100
20 Nov 2023133.88135.71133.62135.45135.262,312,400
17 Nov 2023133.17133.76132.40133.70133.512,717,100
16 Nov 2023134.31134.39132.71133.40133.222,054,600
15 Nov 2023134.45134.60133.36134.43134.241,750,400
14 Nov 2023133.93134.79133.54134.44134.252,326,300
13 Nov 2023131.85133.61131.85132.68132.501,333,700
10 Nov 2023132.13133.19131.36132.78132.602,492,200
09 Nov 2023131.50132.41130.75131.30131.122,172,500
08 Nov 2023130.47131.18129.97130.74130.561,963,900
07 Nov 2023130.00131.20129.57129.73129.551,865,600
06 Nov 2023129.58129.99128.21129.27129.091,516,500
03 Nov 2023128.74129.76126.76129.59129.412,642,200
02 Nov 2023129.97130.88126.91128.28128.103,990,400
01 Nov 2023123.83124.82122.48123.78123.612,724,800
31 Oct 2023121.92124.48121.63123.79123.622,300,500
30 Oct 2023123.42123.42119.92121.31121.142,408,400
27 Oct 2023123.62123.98122.38122.63122.461,494,200
26 Oct 2023125.72125.76123.45123.64123.471,715,800
25 Oct 2023127.28127.78125.44125.72125.551,141,200
24 Oct 2023126.54127.88126.48127.66127.481,148,600
23 Oct 2023127.41127.89126.18126.34126.161,363,900
20 Oct 2023128.68129.19127.37127.44127.261,519,200
19 Oct 2023130.31130.64127.93128.23128.051,747,800
18 Oct 2023130.90132.22130.12130.26130.081,479,800
17 Oct 2023130.70131.87130.34131.03130.851,866,100
16 Oct 2023132.35133.06131.09131.14130.962,271,400
13 Oct 2023131.98132.50130.35131.29131.111,547,600
12 Oct 2023130.23132.90130.12131.57131.392,451,900
11 Oct 2023128.47130.04128.24129.69129.512,085,000
10 Oct 2023126.48129.10126.00128.08127.903,612,900
09 Oct 2023122.59124.80122.20124.59124.421,404,800
06 Oct 2023120.55123.48120.45122.96122.791,667,000
05 Oct 2023121.02121.26119.62120.79120.621,320,000
04 Oct 2023120.07120.89118.71120.72120.552,011,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...