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 |
| Aug 23, 2021 | $140.15 | $143.50 | $139.32 | $142.82 | 1 894 906 |
| Aug 20, 2021 | $140.92 | $141.78 | $139.63 | $140.17 | 2 328 560 |
| Aug 19, 2021 | $139.38 | $141.41 | $139.08 | $140.60 | 1 880 868 |
| Aug 18, 2021 | $140.94 | $141.90 | $139.83 | $139.99 | 2 070 469 |
| Aug 17, 2021 | $139.17 | $142.16 | $138.64 | $141.04 | 2 340 680 |
| Aug 16, 2021 | $137.96 | $140.02 | $137.40 | $140.00 | 1 788 622 |
| Aug 13, 2021 | $138.94 | $139.40 | $138.19 | $138.68 | 1 569 888 |
| Aug 12, 2021 | $138.11 | $139.02 | $136.93 | $138.99 | 1 869 602 |
| Aug 11, 2021 | $137.92 | $138.45 | $137.06 | $138.30 | 1 835 687 |
| Aug 10, 2021 | $136.11 | $137.09 | $135.16 | $137.03 | 2 208 311 |
| Aug 09, 2021 | $136.71 | $137.84 | $135.43 | $136.16 | 1 722 617 |
| Aug 06, 2021 | $136.47 | $137.33 | $135.41 | $136.34 | 2 400 764 |
| Aug 05, 2021 | $144.83 | $146.50 | $134.84 | $136.87 | 5 512 342 |
| Aug 04, 2021 | $139.52 | $141.34 | $138.36 | $139.91 | 2 828 127 |
| Aug 03, 2021 | $142.64 | $143.32 | $137.17 | $139.80 | 4 396 389 |
| Aug 02, 2021 | $145.00 | $145.64 | $143.81 | $144.11 | 2 038 918 |
| Jul 30, 2021 | $142.84 | $145.40 | $142.45 | $143.96 | 2 740 832 |
| Jul 29, 2021 | $143.95 | $144.63 | $142.88 | $143.38 | 1 639 677 |
| Jul 28, 2021 | $142.35 | $145.17 | $142.24 | $143.56 | 1 352 086 |
| Jul 27, 2021 | $145.06 | $145.22 | $140.32 | $141.93 | 2 125 190 |
| Jul 26, 2021 | $145.12 | $146.01 | $143.80 | $145.25 | 1 263 674 |
| Jul 23, 2021 | $142.65 | $145.36 | $141.77 | $144.99 | 2 268 116 |
| Jul 22, 2021 | $140.07 | $142.46 | $140.07 | $142.29 | 1 912 542 |
| Jul 21, 2021 | $143.89 | $143.89 | $140.20 | $140.72 | 2 081 018 |
| Jul 20, 2021 | $141.35 | $141.99 | $139.88 | $141.07 | 1 868 303 |
