NASDAQ:EA
Electronic Arts Inc. Stock Price (Quote)
$127.12
-0.150 (-0.118%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $125.11 | $133.48 | Monday, 22nd Apr 2024 EA stock ended at $127.12. This is 0.118% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 0.91% from a day low at $126.84 to a day high of $128.00. |
| 90 days | $125.11 | $144.52 | |
| 52 weeks | $117.47 | $144.52 |
| Date | Open | High | Low | Close | Volume |
| Mar 15, 2024 | $134.45 | $135.45 | $133.68 | $134.27 | 3 794 497 |
| Mar 14, 2024 | $136.96 | $137.04 | $134.18 | $135.03 | 2 320 008 |
| Mar 13, 2024 | $135.97 | $138.07 | $135.97 | $136.96 | 2 684 057 |
| Mar 12, 2024 | $136.44 | $137.40 | $135.65 | $136.02 | 1 447 601 |
| Mar 11, 2024 | $134.94 | $137.89 | $134.73 | $136.73 | 1 938 513 |
| Mar 08, 2024 | $135.63 | $135.88 | $134.37 | $135.15 | 1 515 393 |
| Mar 07, 2024 | $135.94 | $136.79 | $134.31 | $135.40 | 2 905 993 |
| Mar 06, 2024 | $137.14 | $137.45 | $134.57 | $135.52 | 1 832 656 |
| Mar 05, 2024 | $137.66 | $137.85 | $135.01 | $136.28 | 2 479 491 |
| Mar 04, 2024 | $140.45 | $141.42 | $138.72 | $138.81 | 2 249 438 |
| Mar 01, 2024 | $139.08 | $141.28 | $138.52 | $140.79 | 1 684 176 |
| Feb 29, 2024 | $140.58 | $140.64 | $137.97 | $139.48 | 3 387 990 |
| Feb 28, 2024 | $138.82 | $140.63 | $138.30 | $140.08 | 1 499 835 |
| Feb 27, 2024 | $142.58 | $142.58 | $138.53 | $139.50 | 2 317 075 |
| Feb 26, 2024 | $142.59 | $143.21 | $141.21 | $142.58 | 1 981 434 |
| Feb 23, 2024 | $143.50 | $144.20 | $141.87 | $142.59 | 1 375 743 |
| Feb 22, 2024 | $142.38 | $144.36 | $141.54 | $143.52 | 1 574 122 |
| Feb 21, 2024 | $140.66 | $141.27 | $139.98 | $141.17 | 1 481 220 |
| Feb 20, 2024 | $141.77 | $142.10 | $139.85 | $141.04 | 1 753 934 |
| Feb 16, 2024 | $144.12 | $144.44 | $142.15 | $142.28 | 3 125 381 |
| Feb 15, 2024 | $143.24 | $144.52 | $142.89 | $144.05 | 1 823 940 |
| Feb 14, 2024 | $139.79 | $143.29 | $139.59 | $143.08 | 2 496 917 |
| Feb 13, 2024 | $140.41 | $140.41 | $136.21 | $139.00 | 2 177 062 |
| Feb 12, 2024 | $140.41 | $140.41 | $137.19 | $137.55 | 2 462 548 |
| Feb 09, 2024 | $138.60 | $140.98 | $137.00 | $140.61 | 1 947 790 |
