NASDAQ:EA
Electronic Arts Inc. Stock Price (Quote)
$129.56
+1.06 (+0.82%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $125.11 | $133.48 | Friday, 3rd May 2024 EA stock ended at $129.56. This is 0.82% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.13% from a day low at $129.01 to a day high of $130.47. |
| 90 days | $125.11 | $144.52 | |
| 52 weeks | $117.47 | $144.52 |
| Date | Open | High | Low | Close | Volume |
| Jul 23, 2020 | $139.30 | $139.57 | $134.73 | $135.36 | 1 894 593 |
| Jul 22, 2020 | $140.95 | $140.95 | $137.87 | $138.30 | 1 675 600 |
| Jul 21, 2020 | $141.56 | $141.99 | $138.89 | $139.34 | 1 473 200 |
| Jul 20, 2020 | $139.43 | $142.31 | $138.75 | $141.53 | 1 585 300 |
| Jul 17, 2020 | $138.18 | $138.73 | $136.84 | $138.31 | 1 524 700 |
| Jul 16, 2020 | $137.84 | $138.36 | $135.75 | $138.05 | 1 297 000 |
| Jul 15, 2020 | $137.98 | $138.98 | $135.84 | $138.43 | 2 048 600 |
| Jul 14, 2020 | $134.20 | $138.79 | $133.48 | $138.53 | 2 002 500 |
| Jul 13, 2020 | $141.01 | $141.58 | $134.77 | $135.31 | 2 412 500 |
| Jul 10, 2020 | $139.42 | $141.25 | $138.29 | $140.81 | 2 104 600 |
| Jul 09, 2020 | $136.36 | $139.11 | $136.06 | $138.80 | 2 022 600 |
| Jul 08, 2020 | $135.91 | $136.34 | $134.51 | $135.61 | 1 736 300 |
| Jul 07, 2020 | $133.87 | $137.42 | $133.80 | $134.78 | 1 892 400 |
| Jul 06, 2020 | $135.47 | $136.52 | $133.51 | $134.27 | 1 864 300 |
| Jul 02, 2020 | $136.42 | $136.42 | $133.47 | $133.84 | 1 892 208 |
| Jul 01, 2020 | $132.04 | $135.52 | $131.33 | $135.22 | 2 958 209 |
| Jun 30, 2020 | $132.61 | $132.61 | $130.70 | $132.05 | 2 175 647 |
| Jun 29, 2020 | $130.98 | $132.37 | $129.20 | $130.69 | 1 649 808 |
| Jun 26, 2020 | $130.92 | $131.38 | $128.09 | $130.93 | 4 303 331 |
| Jun 25, 2020 | $131.48 | $131.89 | $129.09 | $130.74 | 2 174 195 |
| Jun 24, 2020 | $130.55 | $131.60 | $128.65 | $130.87 | 2 194 300 |
| Jun 23, 2020 | $131.32 | $133.60 | $130.20 | $130.60 | 2 548 809 |
| Jun 22, 2020 | $131.02 | $131.86 | $128.80 | $129.72 | 2 855 812 |
| Jun 19, 2020 | $131.13 | $131.24 | $127.90 | $130.19 | 4 239 700 |
| Jun 18, 2020 | $128.10 | $129.45 | $128.10 | $129.35 | 2 460 300 |
