NASDAQ:EA
Electronic Arts Inc. Stock Price (Quote)
$125.24
-5.00 (-3.84%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 EA stock ended at $125.24. This is 3.84% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 5.15% from a day low at $125.07 to a day high of $131.51. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jun 17, 2020 | $126.73 | $129.01 | $126.29 | $128.11 | 2 164 820 |
| Jun 16, 2020 | $127.14 | $127.87 | $125.06 | $125.73 | 2 511 357 |
| Jun 15, 2020 | $122.90 | $127.50 | $122.71 | $126.52 | 3 880 318 |
| Jun 12, 2020 | $123.10 | $124.76 | $119.81 | $121.97 | 2 483 210 |
| Jun 11, 2020 | $124.66 | $127.54 | $121.94 | $122.42 | 3 505 384 |
| Jun 10, 2020 | $122.15 | $125.66 | $121.46 | $124.81 | 3 946 200 |
| Jun 09, 2020 | $120.10 | $121.76 | $118.54 | $121.07 | 2 289 560 |
| Jun 08, 2020 | $116.50 | $119.58 | $115.89 | $119.51 | 3 496 623 |
| Jun 05, 2020 | $115.44 | $119.20 | $113.28 | $118.32 | 3 319 916 |
| Jun 04, 2020 | $117.48 | $119.11 | $116.05 | $117.18 | 2 901 343 |
| Jun 03, 2020 | $122.15 | $122.15 | $117.19 | $117.93 | 3 809 368 |
| Jun 02, 2020 | $123.25 | $123.53 | $120.68 | $122.36 | 2 334 701 |
| Jun 01, 2020 | $123.28 | $124.28 | $122.37 | $122.78 | 2 019 289 |
| May 29, 2020 | $122.29 | $123.14 | $119.27 | $122.88 | 4 560 650 |
| May 28, 2020 | $117.99 | $122.10 | $116.77 | $121.35 | 4 730 521 |
| May 27, 2020 | $115.07 | $117.76 | $111.11 | $117.38 | 4 949 156 |
| May 26, 2020 | $120.44 | $120.48 | $116.19 | $116.64 | 3 257 687 |
| May 22, 2020 | $117.22 | $120.01 | $116.62 | $119.82 | 2 271 158 |
| May 21, 2020 | $119.88 | $119.88 | $117.20 | $117.36 | 2 217 232 |
| May 20, 2020 | $119.10 | $121.76 | $119.06 | $119.55 | 3 492 677 |
| May 19, 2020 | $116.77 | $119.37 | $116.72 | $118.54 | 2 491 737 |
| May 18, 2020 | $116.71 | $117.92 | $114.73 | $117.12 | 4 322 582 |
