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 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.