Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Electronic Arts Inc. Stock Price (Quote) NASDAQ:EA
$121.65 ( -0.96% ) Thursday, 30th Jun 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $121.07 | $142.79 | Thursday, 30th Jun 2022 EA stock ended at $121.65. This is 0.96% less than the trading day before Wednesday, 29th Jun 2022. During the day the stock fluctuated 1.88% from a day low at $121.07 to a day high of $123.35. |
| 90 days | $109.24 | $142.79 | |
| 52 weeks | $109.24 | $147.76 |
Historical Electronic Arts Inc. prices
| Date | Open | High | Low | Close | Volume |
| 2022-06-30 | $122.43 | $123.35 | $121.07 | $121.65 | 2 318 967 |
| 2022-06-29 | $123.05 | $124.02 | $121.68 | $122.83 | 2 006 472 |
| 2022-06-28 | $125.91 | $126.57 | $122.61 | $122.88 | 3 251 315 |
| 2022-06-27 | $129.12 | $129.79 | $123.24 | $125.60 | 3 597 529 |
| 2022-06-24 | $130.20 | $131.05 | $128.54 | $130.20 | 6 940 469 |
| 2022-06-23 | $128.98 | $130.00 | $127.71 | $128.96 | 2 048 682 |
| 2022-06-22 | $129.20 | $130.73 | $128.82 | $129.03 | 2 083 486 |
| 2022-06-21 | $129.78 | $130.94 | $128.58 | $130.39 | 2 222 922 |
| 2022-06-17 | $127.76 | $129.54 | $125.85 | $128.54 | 3 730 465 |
| 2022-06-16 | $126.87 | $128.73 | $126.03 | $127.98 | 2 329 587 |
| 2022-06-15 | $127.65 | $130.60 | $127.05 | $129.26 | 2 210 076 |
| 2022-06-14 | $129.16 | $129.77 | $126.28 | $127.37 | 2 441 569 |
| 2022-06-13 | $131.26 | $131.91 | $128.67 | $128.76 | 2 809 723 |
| 2022-06-10 | $133.53 | $134.98 | $132.75 | $133.44 | 2 052 773 |
| 2022-06-09 | $138.33 | $140.18 | $135.78 | $135.81 | 2 239 848 |
| 2022-06-08 | $140.63 | $141.47 | $138.75 | $139.22 | 1 702 472 |
| 2022-06-07 | $139.03 | $141.02 | $138.72 | $140.97 | 1 847 234 |
| 2022-06-06 | $141.46 | $142.23 | $139.87 | $140.35 | 1 649 195 |
| 2022-06-03 | $140.69 | $142.79 | $140.16 | $141.00 | 2 795 696 |
| 2022-06-02 | $138.73 | $140.70 | $137.62 | $140.60 | 1 912 301 |
| 2022-06-01 | $139.42 | $140.11 | $137.48 | $139.53 | 2 134 543 |
| 2022-05-31 | $137.90 | $139.26 | $136.32 | $138.65 | 2 875 413 |
| 2022-05-27 | $139.00 | $140.16 | $137.55 | $138.53 | 2 411 884 |
| 2022-05-26 | $137.48 | $139.25 | $137.33 | $138.68 | 1 685 525 |
| 2022-05-25 | $135.96 | $137.66 | $134.47 | $137.35 | 2 717 158 |
| 2022-05-24 | $132.70 | $137.79 | $132.49 | $136.68 | 4 919 918 |
| 2022-05-23 | $134.56 | $137.73 | $132.62 | $133.77 | 4 589 824 |
| 2022-05-20 | $130.82 | $132.58 | $126.52 | $130.76 | 4 727 246 |
| 2022-05-19 | $129.02 | $133.14 | $128.45 | $130.02 | 3 542 252 |
| 2022-05-18 | $126.90 | $130.11 | $126.56 | $128.97 | 4 177 111 |
| 2022-05-17 | $126.61 | $132.58 | $126.55 | $128.47 | 3 920 215 |
| 2022-05-16 | $125.00 | $128.90 | $124.42 | $127.39 | 2 901 870 |
| 2022-05-13 | $121.62 | $125.28 | $121.14 | $124.94 | 3 682 011 |
| 2022-05-12 | $118.32 | $122.16 | $118.32 | $120.95 | 4 587 957 |
| 2022-05-11 | $114.60 | $126.27 | $114.11 | $120.49 | 8 070 022 |
| 2022-05-10 | $113.06 | $113.63 | $109.24 | $111.60 | 6 580 670 |
| 2022-05-09 | $114.29 | $114.79 | $111.70 | $112.04 | 3 493 978 |
| 2022-05-06 | $119.16 | $119.50 | $114.39 | $115.29 | 2 146 389 |
| 2022-05-05 | $123.09 | $123.59 | $118.30 | $119.61 | 2 161 966 |
| 2022-05-04 | $122.88 | $123.85 | $120.35 | $123.72 | 1 893 610 |
| 2022-05-03 | $120.05 | $122.69 | $120.02 | $122.51 | 2 352 479 |
| 2022-05-02 | $118.75 | $121.57 | $117.75 | $120.00 | 2 957 218 |
| 2022-04-29 | $123.01 | $124.02 | $117.74 | $118.05 | 3 048 481 |
| 2022-04-28 | $122.82 | $124.30 | $121.67 | $123.41 | 1 680 880 |
| 2022-04-27 | $124.47 | $124.60 | $121.01 | $121.22 | 2 568 750 |
| 2022-04-26 | $127.77 | $128.01 | $124.34 | $124.63 | 1 924 232 |
| 2022-04-25 | $127.73 | $128.68 | $125.17 | $128.15 | 2 737 546 |
| 2022-04-22 | $124.83 | $128.55 | $123.63 | $128.09 | 4 236 900 |
| 2022-04-21 | $123.43 | $125.68 | $123.43 | $123.74 | 2 442 400 |
| 2022-04-20 | $124.10 | $124.85 | $123.13 | $123.31 | 1 571 600 |
Electronic Arts Inc. develops, markets, publishes, and distributes games, content, and services for consoles, personal computers, mobile phones, and tablets worldwide. It develops and publishes digital interactive entertainment games primarily under the FIFA, Madden NFL, Star Wars, Battlefield, The Sims, Need for Speed, Mass Effect, Dragon Age, Plants vs. Zombies, and Titanfall brand names. The company also offers casual games, such as cards, puz... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
