Mail

EA - Electronic Arts Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	127.03	127.39	126.10	126.48	126.48	2,204,034
26 May 2023	125.15	126.86	124.48	126.80	126.80	1,884,200
25 May 2023	124.82	125.80	123.95	125.40	125.40	1,782,300
24 May 2023	125.46	126.12	124.39	125.40	125.40	1,353,500
23 May 2023	124.50	125.60	124.02	125.29	125.29	1,663,500
22 May 2023	126.31	126.70	124.72	125.12	125.12	1,445,800
19 May 2023	126.50	127.29	125.11	125.66	125.66	2,241,000
18 May 2023	125.40	126.30	124.43	126.21	126.21	2,421,300
17 May 2023	124.28	125.68	123.54	124.92	124.92	2,899,600
16 May 2023	124.28	125.54	123.95	125.12	125.12	2,664,300
15 May 2023	124.92	125.51	123.88	124.84	124.84	1,826,400
12 May 2023	125.88	126.75	124.74	125.47	125.47	2,533,200
11 May 2023	125.37	126.74	124.36	125.32	125.32	3,183,900
10 May 2023	129.32	129.50	122.93	124.74	124.74	4,824,200
09 May 2023	125.51	126.55	124.84	125.41	125.41	2,916,900
08 May 2023	125.25	126.18	124.28	125.76	125.76	1,831,400
05 May 2023	123.78	125.66	123.27	125.42	125.42	2,806,500
04 May 2023	125.93	125.98	123.86	124.01	124.01	2,534,400
03 May 2023	126.31	126.85	124.82	125.07	125.07	1,769,400
02 May 2023	126.89	127.42	124.74	126.16	126.16	1,862,100
01 May 2023	127.14	127.67	126.34	127.42	127.42	1,438,300
28 Apr 2023	126.44	127.70	126.28	127.28	127.28	1,828,600
27 Apr 2023	124.05	126.73	124.05	126.51	126.51	2,465,900
26 Apr 2023	126.21	127.04	124.09	125.12	125.12	4,249,900
25 Apr 2023	128.99	129.87	128.87	129.50	129.50	1,424,300
24 Apr 2023	128.61	129.61	128.22	129.48	129.48	1,226,700
21 Apr 2023	129.05	130.12	128.70	129.11	129.11	1,679,700
20 Apr 2023	128.28	129.58	128.15	128.80	128.80	1,621,100
19 Apr 2023	128.58	128.90	128.06	128.18	128.18	1,221,400
18 Apr 2023	128.81	129.38	127.82	129.04	129.04	1,668,700
17 Apr 2023	127.37	128.42	127.12	128.08	128.08	1,534,600
14 Apr 2023	127.98	128.53	127.44	127.87	127.87	1,377,100
13 Apr 2023	126.58	128.72	126.58	128.28	128.28	1,637,200
12 Apr 2023	126.28	127.18	125.82	126.13	126.13	1,377,100
11 Apr 2023	125.13	126.25	124.74	125.68	125.68	1,596,100
10 Apr 2023	124.79	125.80	123.74	125.62	125.62	1,421,200
06 Apr 2023	125.80	126.05	124.75	125.16	125.16	1,991,000
05 Apr 2023	125.24	126.27	124.84	126.15	126.15	2,564,700
04 Apr 2023	121.43	125.47	121.23	125.24	125.24	3,303,700
03 Apr 2023	120.14	121.65	119.60	121.35	121.35	1,946,400
31 Mar 2023	119.38	120.53	118.97	120.45	120.45	2,347,300
30 Mar 2023	120.00	120.05	118.84	119.10	119.10	1,979,500
29 Mar 2023	118.08	119.33	118.08	119.19	119.19	1,522,800
28 Mar 2023	118.09	118.44	117.36	118.02	118.02	1,551,100
27 Mar 2023	118.90	119.40	118.14	118.64	118.64	2,276,500
24 Mar 2023	118.08	119.21	117.61	119.03	119.03	2,527,300
23 Mar 2023	113.79	116.60	113.67	116.04	116.04	2,436,200
22 Mar 2023	114.29	115.10	113.14	113.16	113.16	2,266,900
21 Mar 2023	113.11	115.15	113.11	114.94	114.94	2,428,900
20 Mar 2023	113.01	114.28	113.01	113.52	113.52	1,725,700
17 Mar 2023	113.65	114.01	112.98	113.35	113.35	3,077,500
16 Mar 2023	111.39	113.79	111.39	113.53	113.53	2,110,500
15 Mar 2023	111.39	112.03	110.72	111.38	111.38	2,803,200
14 Mar 2023	110.76	112.06	110.21	111.48	111.48	2,144,400
13 Mar 2023	109.53	110.97	108.53	110.07	110.07	2,662,500
10 Mar 2023	110.60	111.89	108.92	109.19	109.19	2,898,200
09 Mar 2023	112.17	112.79	110.31	110.46	110.46	2,344,700
08 Mar 2023	112.26	112.52	111.79	112.28	112.28	1,205,200
07 Mar 2023	113.19	113.63	111.60	112.14	112.14	1,871,700
06 Mar 2023	112.99	114.39	112.66	113.19	113.19	1,860,100
03 Mar 2023	112.77	113.20	112.05	113.15	113.15	1,600,400
02 Mar 2023	110.41	112.66	110.40	112.29	112.29	2,349,200
01 Mar 2023	110.98	111.03	109.73	110.41	110.41	2,012,700
28 Feb 2023	110.68	111.24	110.47	110.94	110.94	2,900,400
28 Feb 2023	0.19 Dividend
27 Feb 2023	110.43	111.18	110.26	111.09	110.90	2,300,100
24 Feb 2023	109.74	110.27	109.45	109.77	109.58	1,997,000
23 Feb 2023	112.00	112.10	110.19	110.72	110.53	2,459,500
22 Feb 2023	112.34	112.34	111.37	111.74	111.55	2,270,200
21 Feb 2023	111.30	112.24	111.25	112.02	111.83	2,656,400
17 Feb 2023	111.15	112.47	110.73	112.00	111.81	3,370,500
16 Feb 2023	111.90	113.24	111.62	111.72	111.53	2,742,100
15 Feb 2023	111.28	113.36	111.28	113.34	113.15	1,602,800
14 Feb 2023	112.81	112.90	111.57	112.25	112.06	2,662,600
13 Feb 2023	111.47	113.41	111.47	113.20	113.01	2,552,800
10 Feb 2023	111.86	112.90	111.41	111.80	111.61	2,904,800
09 Feb 2023	113.46	113.95	111.39	111.79	111.60	3,079,000
08 Feb 2023	113.23	114.09	112.28	112.70	112.51	2,159,800
07 Feb 2023	112.13	114.36	111.80	114.18	113.98	4,637,500
06 Feb 2023	113.61	113.61	111.72	112.19	112.00	4,208,700
03 Feb 2023	115.15	115.54	113.78	113.92	113.73	4,393,500
02 Feb 2023	117.50	117.52	114.10	115.99	115.79	6,355,600
01 Feb 2023	116.78	117.22	112.58	116.76	116.56	14,492,300
31 Jan 2023	129.19	129.99	128.38	128.68	128.46	3,067,700
30 Jan 2023	128.92	129.47	128.11	128.99	128.77	2,446,900
27 Jan 2023	129.14	130.57	128.79	128.87	128.65	1,786,200
26 Jan 2023	128.31	129.45	128.19	129.14	128.92	1,196,100
25 Jan 2023	126.59	127.65	126.27	127.56	127.34	1,099,800
24 Jan 2023	127.71	128.07	126.37	127.49	127.27	1,301,800
23 Jan 2023	125.79	127.53	125.32	127.41	127.19	2,105,600
20 Jan 2023	124.43	126.20	123.77	125.99	125.77	2,729,800
19 Jan 2023	123.71	124.14	122.77	123.72	123.51	1,723,200
18 Jan 2023	123.77	124.65	122.53	123.71	123.50	1,831,000
17 Jan 2023	124.65	125.13	123.32	123.70	123.49	1,999,300
13 Jan 2023	126.23	126.79	124.85	125.46	125.25	1,469,500
12 Jan 2023	125.81	126.50	123.62	126.42	126.20	1,999,500
11 Jan 2023	124.93	127.38	123.67	126.11	125.89	2,745,400
10 Jan 2023	124.18	124.87	122.30	124.02	123.81	1,819,600
09 Jan 2023	123.89	126.02	123.42	124.17	123.96	1,685,700
06 Jan 2023	125.17	125.85	123.01	123.89	123.68	2,781,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...