NASDAQ:EA
Electronic Arts Inc. Stock Price (Quote)
$126.31
-0.240 (-0.190%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $126.29 | $134.92 | Wednesday, 17th Apr 2024 EA stock ended at $126.31. This is 0.190% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 0.98% from a day low at $126.29 to a day high of $127.53. |
| 90 days | $126.29 | $144.52 | |
| 52 weeks | $117.47 | $144.52 |
| Date | Open | High | Low | Close | Volume |
| 2024-02-05 | $136.00 | $136.26 | $134.42 | $134.94 | 2 431 991 |
| 2024-02-02 | $137.82 | $138.71 | $135.24 | $136.64 | 2 224 630 |
| 2024-02-01 | $137.43 | $137.96 | $135.02 | $137.92 | 2 661 981 |
| 2024-01-31 | $134.61 | $139.78 | $133.51 | $137.58 | 4 260 618 |
| 2024-01-30 | $138.42 | $138.76 | $137.22 | $137.55 | 2 098 905 |
| 2024-01-29 | $139.58 | $140.00 | $138.25 | $138.58 | 1 356 764 |
| 2024-01-26 | $139.07 | $139.82 | $138.69 | $139.42 | 1 800 424 |
| 2024-01-25 | $138.76 | $139.75 | $138.45 | $138.94 | 1 408 315 |
| 2024-01-24 | $139.85 | $140.11 | $137.73 | $137.86 | 1 344 282 |
| 2024-01-23 | $138.22 | $139.40 | $137.94 | $139.17 | 1 179 618 |
| 2024-01-22 | $137.64 | $138.72 | $137.55 | $137.57 | 1 348 481 |
| 2024-01-19 | $138.75 | $138.86 | $137.40 | $137.72 | 1 284 620 |
| 2024-01-18 | $136.62 | $138.16 | $136.01 | $138.03 | 1 348 914 |
| 2024-01-17 | $137.00 | $137.08 | $135.69 | $136.62 | 1 290 750 |
| 2024-01-16 | $137.95 | $138.16 | $136.50 | $137.15 | 1 120 297 |
| 2024-01-12 | $138.26 | $138.78 | $137.44 | $137.92 | 1 127 373 |
| 2024-01-11 | $137.56 | $138.11 | $136.85 | $137.74 | 1 155 796 |
| 2024-01-10 | $137.72 | $138.33 | $136.90 | $137.63 | 1 641 307 |
| 2024-01-09 | $136.14 | $138.47 | $136.14 | $137.72 | 1 325 803 |
| 2024-01-08 | $135.95 | $136.73 | $135.44 | $136.46 | 1 409 325 |
| 2024-01-05 | $135.76 | $136.88 | $135.24 | $135.61 | 1 330 796 |
| 2024-01-04 | $135.88 | $136.59 | $135.37 | $135.97 | 1 079 541 |
| 2024-01-03 | $135.78 | $136.17 | $135.05 | $135.71 | 1 375 045 |
| 2024-01-02 | $135.50 | $136.39 | $135.21 | $135.78 | 1 601 610 |
| 2023-12-29 | $136.81 | $137.11 | $136.32 | $136.81 | 985 211 |
