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