UK markets close in 4 hours 48 minutes

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
130.42-1.86 (-1.41%)
At close: 04:00PM EST
130.99 +0.57 (+0.44%)
After hours: 07:17PM EST
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
29 Nov 20220.19 Dividend
28 Nov 2022129.02130.14128.17128.35128.161,332,000
25 Nov 2022129.98130.27129.15129.50129.31781,300
23 Nov 2022130.00131.62129.40130.96130.771,574,800
22 Nov 2022128.16129.65127.02129.52129.331,509,400
21 Nov 2022129.50130.02126.40127.86127.671,846,900
18 Nov 2022129.79130.28128.46130.08129.891,648,500
17 Nov 2022127.28129.62126.18128.65128.461,437,900
16 Nov 2022129.21130.84128.36129.34129.151,464,600
15 Nov 2022130.93131.87127.10128.78128.592,266,700
14 Nov 2022131.19131.69129.47129.56129.372,412,900
11 Nov 2022130.61131.41128.41131.23131.042,057,800
10 Nov 2022129.62131.55128.38130.30130.112,564,900
09 Nov 2022129.00129.14126.00126.29126.102,413,000
08 Nov 2022130.19131.47127.83129.10128.912,554,600
07 Nov 2022130.18133.40129.96132.42132.222,714,600
04 Nov 2022126.87129.82126.62129.76129.572,231,500
03 Nov 2022127.51129.37126.58126.62126.432,340,800
02 Nov 2022126.00132.71123.72128.66128.474,902,200
01 Nov 2022126.29127.70125.28126.27126.082,576,700
31 Oct 2022127.92128.68125.16125.96125.772,941,200
28 Oct 2022128.42130.45127.78128.24128.052,213,800
27 Oct 2022127.16129.61127.11127.70127.512,233,800
26 Oct 2022127.75129.54126.98127.25127.061,357,500
25 Oct 2022126.20127.81125.86127.74127.551,634,500
24 Oct 2022125.65126.38123.80125.67125.481,344,500
21 Oct 2022123.26125.31122.55124.99124.801,605,700
20 Oct 2022123.62125.70122.29123.55123.371,360,900
19 Oct 2022122.38124.60121.93123.84123.661,347,700
18 Oct 2022122.59123.99122.05123.37123.191,513,600
17 Oct 2022123.20123.58120.83121.03120.851,700,300
14 Oct 2022122.08123.22119.56120.37120.191,972,600
13 Oct 2022116.34122.16116.22121.22121.041,624,700
12 Oct 2022119.34120.20118.79118.88118.701,140,800
11 Oct 2022120.23121.27118.64119.25119.071,578,900
10 Oct 2022122.40122.47119.90120.68120.501,080,100
07 Oct 2022122.53123.34121.57122.31122.131,999,500
06 Oct 2022122.88124.79122.66123.66123.481,558,300
05 Oct 2022122.70123.74121.28122.67122.491,704,900
04 Oct 2022120.62123.34120.62123.20123.022,039,000
03 Oct 2022116.23120.43116.01119.86119.682,602,000
30 Sept 2022117.70118.51115.55115.71115.542,189,200
29 Sept 2022117.73118.25116.10117.47117.301,644,600
28 Sept 2022115.83118.94115.09118.35118.172,091,900
27 Sept 2022115.53116.57114.64115.14114.971,268,300
26 Sept 2022115.32116.57114.12114.82114.651,726,300
23 Sept 2022116.74117.31114.07115.64115.471,825,900
22 Sept 2022116.65118.30116.48117.42117.251,385,400
21 Sept 2022121.11121.18117.49117.49117.321,426,400
20 Sept 2022122.55122.63119.89120.54120.361,521,700
19 Sept 2022121.19123.01120.16122.93122.751,722,300
16 Sept 2022123.87123.97120.00121.74121.565,240,600
15 Sept 2022125.20126.66123.75124.41124.232,314,700
14 Sept 2022127.39127.72125.67126.92126.731,750,900
13 Sept 2022128.15129.48126.74127.59127.402,829,900
12 Sept 2022129.76131.40129.26130.85130.661,707,800
09 Sept 2022127.80129.74127.65128.93128.741,651,400
08 Sept 2022125.36127.19124.44127.14126.951,719,100
07 Sept 2022123.70125.87123.45125.55125.362,355,300
06 Sept 2022124.42125.06122.54124.73124.552,205,700
02 Sept 2022127.92128.45125.00125.33125.141,346,700
01 Sept 2022125.88127.76125.88127.68127.491,497,700
31 Aug 2022127.89128.81126.57126.87126.681,860,700
30 Aug 2022128.98129.05125.90126.47126.281,943,200
30 Aug 20220.19 Dividend
29 Aug 2022130.45131.38127.60129.60129.222,729,300
26 Aug 2022133.69135.85131.99132.17131.789,512,600
25 Aug 2022126.26127.63125.37127.61127.23878,500
24 Aug 2022126.47127.02125.50125.61125.241,426,700
23 Aug 2022127.06127.44126.28126.73126.361,124,700
22 Aug 2022129.89130.24127.63128.12127.741,775,000
19 Aug 2022131.74131.88130.12130.48130.101,220,800
18 Aug 2022133.17133.62131.98132.47132.081,190,500
17 Aug 2022134.68135.78133.00133.17132.781,601,200
16 Aug 2022131.26135.81130.54135.11134.712,037,000
15 Aug 2022130.95132.10129.85131.60131.211,133,100
12 Aug 2022130.15131.56129.79131.37130.981,000,300
11 Aug 2022131.99132.28129.59129.68129.301,435,400
10 Aug 2022130.84132.20130.10131.16130.771,640,500
09 Aug 2022130.05130.58128.06129.28128.901,977,400
08 Aug 2022132.75133.42130.59131.05130.661,585,800
05 Aug 2022132.10132.68131.21132.56132.171,178,600
04 Aug 2022133.37133.80131.99133.24132.851,666,300
03 Aug 2022131.14134.92130.41133.28132.892,210,800
02 Aug 2022129.75130.60128.73128.89128.512,184,900
01 Aug 2022130.59131.85129.79130.87130.481,652,600
29 Jul 2022132.17132.94130.07131.23130.842,530,800
28 Jul 2022132.49133.62131.40133.18132.791,441,700
27 Jul 2022130.46132.96129.81132.18131.791,697,900
26 Jul 2022130.72133.46129.77130.75130.371,571,300
25 Jul 2022130.00130.85129.51129.92129.541,404,600
22 Jul 2022130.01132.02129.77130.16129.781,486,200
21 Jul 2022128.11130.38127.22130.21129.832,306,100
20 Jul 2022126.79128.27126.22127.59127.211,365,100
19 Jul 2022124.71126.88124.09126.75126.381,854,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...