NASDAQ:EA
Electronic Arts Inc. Stock Price (Quote)
$127.05
-0.84 (-0.657%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $126.55 | $134.92 | Monday, 15th Apr 2024 EA stock ended at $127.05. This is 0.657% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 1.46% from a day low at $126.55 to a day high of $128.40. |
| 90 days | $126.55 | $144.52 | |
| 52 weeks | $117.47 | $144.52 |
| Date | Open | High | Low | Close | Volume |
| 2021-02-05 | $139.91 | $142.47 | $139.30 | $141.22 | 3 792 824 |
| 2021-02-04 | $140.56 | $142.15 | $137.76 | $138.63 | 3 925 326 |
| 2021-02-03 | $144.36 | $144.61 | $138.04 | $140.82 | 6 690 911 |
| 2021-02-02 | $146.15 | $150.30 | $146.15 | $148.97 | 4 103 718 |
| 2021-02-01 | $143.79 | $147.29 | $143.53 | $145.87 | 4 113 829 |
| 2021-01-29 | $141.00 | $144.57 | $140.47 | $143.20 | 3 665 261 |
| 2021-01-28 | $146.20 | $146.63 | $142.90 | $143.01 | 3 140 386 |
| 2021-01-27 | $145.83 | $148.93 | $144.54 | $146.23 | 4 363 873 |
| 2021-01-26 | $146.36 | $146.96 | $145.19 | $146.30 | 3 554 870 |
| 2021-01-25 | $148.81 | $150.30 | $145.38 | $146.30 | 3 719 649 |
| 2021-01-22 | $144.98 | $146.48 | $144.51 | $146.00 | 3 364 189 |
| 2021-01-21 | $145.61 | $147.28 | $144.74 | $145.97 | 3 013 919 |
| 2021-01-20 | $142.43 | $145.92 | $141.79 | $145.60 | 3 283 402 |
| 2021-01-19 | $139.41 | $143.00 | $138.00 | $141.43 | 2 692 283 |
| 2021-01-15 | $139.26 | $140.66 | $137.91 | $139.00 | 2 437 655 |
| 2021-01-14 | $136.83 | $139.38 | $136.13 | $138.94 | 3 508 294 |
| 2021-01-13 | $138.57 | $138.95 | $134.63 | $136.34 | 3 689 360 |
| 2021-01-12 | $141.09 | $141.80 | $137.30 | $139.06 | 2 166 387 |
| 2021-01-11 | $141.52 | $141.72 | $139.31 | $141.22 | 2 583 123 |
| 2021-01-08 | $140.86 | $142.00 | $139.93 | $141.86 | 1 902 703 |
| 2021-01-07 | $137.33 | $140.87 | $137.00 | $140.74 | 2 874 772 |
| 2021-01-06 | $138.52 | $140.20 | $136.39 | $136.80 | 2 368 311 |
| 2021-01-05 | $140.23 | $141.40 | $138.49 | $141.32 | 1 974 706 |
| 2021-01-04 | $143.44 | $143.65 | $138.16 | $139.51 | 3 581 674 |
| 2020-12-31 | $141.91 | $143.86 | $141.91 | $143.60 | 1 673 726 |
