NASDAQ:EA
Electronic Arts Inc. Stock Price (Quote)
$128.18
+1.36 (+1.07%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $125.11 | $133.48 | Wednesday, 1st May 2024 EA stock ended at $128.18. This is 1.07% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.69% from a day low at $126.23 to a day high of $129.62. |
| 90 days | $125.11 | $144.52 | |
| 52 weeks | $117.47 | $144.52 |
| Date | Open | High | Low | Close | Volume |
| Sep 28, 2021 | $131.86 | $135.00 | $131.52 | $133.77 | 4 345 692 |
| Sep 27, 2021 | $129.27 | $132.56 | $128.94 | $131.98 | 3 324 318 |
| Sep 24, 2021 | $127.04 | $130.02 | $126.86 | $129.90 | 2 325 869 |
| Sep 23, 2021 | $126.99 | $129.12 | $126.12 | $127.89 | 2 571 362 |
| Sep 22, 2021 | $126.19 | $127.62 | $124.88 | $126.40 | 4 190 652 |
| Sep 21, 2021 | $130.01 | $130.50 | $126.56 | $126.76 | 3 663 986 |
| Sep 20, 2021 | $131.98 | $132.53 | $128.76 | $130.09 | 3 527 171 |
| Sep 17, 2021 | $135.17 | $135.56 | $133.20 | $133.88 | 4 082 224 |
| Sep 16, 2021 | $137.91 | $139.70 | $135.53 | $135.96 | 4 618 846 |
| Sep 15, 2021 | $142.15 | $142.24 | $135.84 | $137.04 | 6 335 612 |
| Sep 14, 2021 | $145.22 | $145.94 | $144.31 | $145.37 | 1 315 604 |
| Sep 13, 2021 | $145.41 | $146.91 | $143.91 | $144.68 | 2 131 042 |
| Sep 10, 2021 | $142.02 | $146.93 | $141.47 | $145.13 | 3 439 451 |
| Sep 09, 2021 | $143.27 | $144.24 | $140.81 | $142.31 | 2 509 331 |
| Sep 08, 2021 | $145.76 | $147.54 | $143.90 | $144.10 | 1 854 944 |
| Sep 07, 2021 | $147.09 | $147.09 | $145.12 | $145.22 | 1 492 937 |
| Sep 03, 2021 | $144.96 | $146.95 | $144.96 | $146.60 | 1 192 664 |
| Sep 02, 2021 | $146.87 | $147.76 | $144.99 | $145.40 | 2 238 802 |
| Sep 01, 2021 | $145.34 | $147.00 | $144.95 | $146.43 | 1 567 107 |
| Aug 31, 2021 | $143.66 | $147.13 | $142.60 | $145.21 | 3 464 863 |
| Aug 30, 2021 | $142.20 | $144.33 | $141.01 | $143.29 | 2 002 894 |
| Aug 27, 2021 | $141.52 | $143.32 | $141.21 | $142.94 | 1 141 199 |
| Aug 26, 2021 | $141.98 | $142.89 | $141.18 | $141.47 | 1 016 186 |
| Aug 25, 2021 | $142.77 | $142.77 | $140.01 | $141.86 | 1 637 208 |
| Aug 24, 2021 | $143.16 | $144.35 | $142.16 | $142.57 | 1 500 919 |
