UK Markets close in 2 hrs 17 mins

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
113.92-2.07 (-1.78%)
At close: 04:00PM EST
113.66 -0.26 (-0.23%)
Pre-market: 09:09AM EST
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 2023------
03 Feb 2023115.15115.54113.78113.92113.924,390,400
02 Feb 2023117.50117.52114.10115.99115.996,355,600
01 Feb 2023116.78117.22112.58116.76116.7614,492,300
31 Jan 2023129.19129.99128.38128.68128.683,067,700
30 Jan 2023128.92129.47128.11128.99128.992,446,900
27 Jan 2023129.14130.57128.79128.87128.871,786,200
26 Jan 2023128.31129.45128.19129.14129.141,196,100
25 Jan 2023126.59127.65126.27127.56127.561,099,800
24 Jan 2023127.71128.07126.37127.49127.491,301,800
23 Jan 2023125.79127.53125.32127.41127.412,105,600
20 Jan 2023124.43126.20123.77125.99125.992,729,800
19 Jan 2023123.71124.14122.77123.72123.721,723,200
18 Jan 2023123.77124.65122.53123.71123.711,831,000
17 Jan 2023124.65125.13123.32123.70123.701,999,300
13 Jan 2023126.23126.79124.85125.46125.461,469,500
12 Jan 2023125.81126.50123.62126.42126.421,999,500
11 Jan 2023124.93127.38123.67126.11126.112,745,400
10 Jan 2023124.18124.87122.30124.02124.021,819,600
09 Jan 2023123.89126.02123.42124.17124.171,685,700
06 Jan 2023125.17125.85123.01123.89123.892,781,900
05 Jan 2023124.56125.33124.04124.68124.68929,600
04 Jan 2023123.40126.20123.40125.01125.011,498,100
03 Jan 2023123.59124.70122.32122.80122.801,677,800
30 Dec 2022121.78122.33120.79122.18122.181,164,400
29 Dec 2022120.12122.90119.42122.19122.191,222,800
28 Dec 2022120.90121.37119.47119.54119.54898,300
27 Dec 2022121.32121.37120.34120.82120.82823,500
23 Dec 2022121.02121.93120.58121.51121.51844,700
22 Dec 2022121.81122.20120.26121.42121.421,335,300
21 Dec 2022121.16122.79120.17122.50122.501,615,100
20 Dec 2022120.54122.06120.34120.42120.421,181,100
19 Dec 2022121.56121.69120.36120.79120.791,606,700
16 Dec 2022120.77121.99119.90121.74121.744,312,600
15 Dec 2022123.63124.24121.33121.73121.731,686,500
14 Dec 2022125.85126.63123.77124.66124.661,477,000
13 Dec 2022127.76128.91124.45125.68125.682,416,600
12 Dec 2022125.75126.12123.47125.60125.601,666,800
09 Dec 2022126.10126.10124.18124.71124.711,985,500
08 Dec 2022127.05127.48125.23126.11126.112,259,600
07 Dec 2022127.77128.10125.32126.01126.011,489,700
06 Dec 2022130.16130.16126.76127.41127.411,943,900
05 Dec 2022132.17133.34130.01130.42130.421,745,200
02 Dec 2022130.58132.86130.36132.28132.281,233,200
01 Dec 2022131.83132.07130.13131.62131.621,806,200
30 Nov 2022127.69131.25126.74130.78130.782,809,700
29 Nov 2022127.79128.72126.91127.59127.591,330,200
28 Nov 2022129.02130.14128.17128.35128.351,332,000
25 Nov 2022129.98130.27129.15129.50129.50781,300
23 Nov 2022130.00131.62129.40130.96130.961,574,800
22 Nov 2022128.16129.65127.02129.52129.521,509,400
21 Nov 2022129.50130.02126.40127.86127.861,846,900
18 Nov 2022129.79130.28128.46130.08130.081,648,500
17 Nov 2022127.28129.62126.18128.65128.651,437,900
16 Nov 2022129.21130.84128.36129.34129.341,464,600
15 Nov 2022130.93131.87127.10128.78128.782,266,700
14 Nov 2022131.19131.69129.47129.56129.562,412,900
11 Nov 2022130.61131.41128.41131.23131.232,057,800
10 Nov 2022129.62131.55128.38130.30130.302,564,900
09 Nov 2022129.00129.14126.00126.29126.292,413,000
08 Nov 2022130.19131.47127.83129.10129.102,554,600
07 Nov 2022130.18133.40129.96132.42132.422,714,600
04 Nov 2022126.87129.82126.62129.76129.762,231,500
03 Nov 2022127.51129.37126.58126.62126.622,340,800
02 Nov 2022126.00132.71123.72128.66128.664,902,200
01 Nov 2022126.29127.70125.28126.27126.272,576,700
31 Oct 2022127.92128.68125.16125.96125.962,941,200
28 Oct 2022128.42130.45127.78128.24128.242,213,800
27 Oct 2022127.16129.61127.11127.70127.702,233,800
26 Oct 2022127.75129.54126.98127.25127.251,357,500
25 Oct 2022126.20127.81125.86127.74127.741,634,500
24 Oct 2022125.65126.38123.80125.67125.671,344,500
21 Oct 2022123.26125.31122.55124.99124.991,605,700
20 Oct 2022123.62125.70122.29123.55123.551,360,900
19 Oct 2022122.38124.60121.93123.84123.841,347,700
18 Oct 2022122.59123.99122.05123.37123.371,513,600
17 Oct 2022123.20123.58120.83121.03121.031,700,300
14 Oct 2022122.08123.22119.56120.37120.371,972,600
13 Oct 2022116.34122.16116.22121.22121.221,624,700
12 Oct 2022119.34120.20118.79118.88118.881,140,800
11 Oct 2022120.23121.27118.64119.25119.251,578,900
10 Oct 2022122.40122.47119.90120.68120.681,080,100
07 Oct 2022122.53123.34121.57122.31122.311,999,500
06 Oct 2022122.88124.79122.66123.66123.661,558,300
05 Oct 2022122.70123.74121.28122.67122.671,704,900
04 Oct 2022120.62123.34120.62123.20123.202,039,000
03 Oct 2022116.23120.43116.01119.86119.862,602,000
30 Sept 2022117.70118.51115.55115.71115.712,189,200
29 Sept 2022117.73118.25116.10117.47117.471,644,600
28 Sept 2022115.83118.94115.09118.35118.352,091,900
27 Sept 2022115.53116.57114.64115.14115.141,268,300
26 Sept 2022115.32116.57114.12114.82114.821,726,300
23 Sept 2022116.74117.31114.07115.64115.641,825,900
22 Sept 2022116.65118.30116.48117.42117.421,385,400
21 Sept 2022121.11121.18117.49117.49117.491,426,400
20 Sept 2022122.55122.63119.89120.54120.541,521,700
19 Sept 2022121.19123.01120.16122.93122.931,722,300
16 Sept 2022123.87123.97120.00121.74121.745,240,600
15 Sept 2022125.20126.66123.75124.41124.412,314,700
14 Sept 2022127.39127.72125.67126.92126.921,750,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...