NasdaqGS - Delayed Quote USD

Electronic Arts Inc. (EA)

127.27 +1.64 (+1.31%)
At close: April 19 at 4:00 PM EDT
127.42 +0.15 (+0.12%)
After hours: April 19 at 7:21 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 126.05 127.46 125.74 127.27 127.27 1,869,200
Apr 18, 2024 127.09 127.39 125.11 125.63 125.63 1,389,500
Apr 17, 2024 126.87 127.53 126.29 126.31 126.31 1,699,200
Apr 16, 2024 127.72 128.77 126.36 126.55 126.55 1,899,900
Apr 15, 2024 128.21 128.40 126.55 127.05 127.05 1,419,700
Apr 12, 2024 128.53 128.93 127.60 127.89 127.89 1,714,900
Apr 11, 2024 129.08 130.26 128.59 129.18 129.18 2,296,900
Apr 10, 2024 129.90 130.32 128.45 129.30 129.30 2,450,900
Apr 9, 2024 130.49 131.64 130.02 130.69 130.69 1,966,800
Apr 8, 2024 130.29 130.73 129.43 130.00 130.00 2,290,900
Apr 5, 2024 129.22 130.78 128.91 130.29 130.29 1,640,000
Apr 4, 2024 133.20 133.48 129.04 129.56 129.56 2,289,700
Apr 3, 2024 132.18 133.02 131.30 132.52 132.52 1,851,300
Apr 2, 2024 132.99 133.41 131.66 132.15 132.15 2,032,600
Apr 1, 2024 132.82 133.36 132.00 133.34 133.34 1,392,700
Mar 28, 2024 132.18 133.20 131.57 132.67 132.67 2,368,800
Mar 27, 2024 131.05 132.27 130.71 131.87 131.87 1,802,600
Mar 26, 2024 130.39 131.50 130.36 130.90 130.90 2,272,300
Mar 25, 2024 131.63 131.63 129.38 130.52 130.52 2,539,700
Mar 22, 2024 132.90 133.13 131.62 131.70 131.70 1,770,500
Mar 21, 2024 132.50 134.22 131.83 132.48 132.48 2,075,400
Mar 20, 2024 133.36 133.88 131.27 132.32 132.32 2,999,000
Mar 19, 2024 131.67 133.29 131.00 132.96 132.96 2,466,600
Mar 18, 2024 134.15 134.92 132.24 132.48 132.48 3,603,100
Mar 15, 2024 134.45 135.45 133.68 134.27 134.27 4,225,500
Mar 14, 2024 136.96 137.04 134.18 135.03 135.03 2,353,200
Mar 13, 2024 135.97 138.07 135.97 136.96 136.96 2,809,400
Mar 12, 2024 136.44 137.40 135.60 136.02 136.02 1,633,000
Mar 11, 2024 134.94 137.89 134.73 136.73 136.73 2,547,600
Mar 8, 2024 135.63 135.88 134.37 135.15 135.15 1,645,400
Mar 7, 2024 135.94 136.79 134.31 135.40 135.40 3,342,300
Mar 6, 2024 137.14 137.47 134.57 135.52 135.52 2,232,100
Mar 5, 2024 137.66 137.85 135.01 136.28 136.28 2,750,200
Mar 4, 2024 140.45 141.43 138.72 138.81 138.81 2,705,000
Mar 1, 2024 139.08 141.28 138.52 140.79 140.79 1,782,500
Feb 29, 2024 140.58 140.64 137.96 139.48 139.48 3,482,300
Feb 28, 2024 138.82 140.63 138.30 140.08 140.08 1,584,600
Feb 27, 2024 0.19 Dividend
Feb 27, 2024 142.58 142.58 138.53 139.50 139.50 2,319,700
Feb 26, 2024 142.59 143.21 141.21 142.58 142.39 1,984,800
Feb 23, 2024 143.50 144.20 141.87 142.59 142.40 1,380,000
Feb 22, 2024 142.38 144.35 141.54 143.52 143.33 1,673,100
Feb 21, 2024 140.66 141.27 139.98 141.17 140.98 1,539,100
Feb 20, 2024 141.77 142.10 139.85 141.04 140.85 2,128,100
Feb 16, 2024 144.12 144.44 142.15 142.28 142.09 3,311,100
Feb 15, 2024 143.24 144.53 142.89 144.05 143.86 1,849,500
Feb 14, 2024 139.79 143.35 139.43 143.08 142.89 2,499,100
Feb 13, 2024 136.83 139.68 136.21 139.00 138.81 2,250,700
Feb 12, 2024 140.41 140.41 137.19 137.55 137.37 2,465,800
Feb 9, 2024 138.60 140.98 137.00 140.61 140.42 2,061,500
Feb 8, 2024 137.00 139.00 136.68 138.85 138.66 1,770,500
Feb 7, 2024 136.04 137.48 135.78 136.75 136.57 1,517,600
Feb 6, 2024 135.47 135.84 134.57 135.26 135.08 1,480,600
Feb 5, 2024 136.00 136.26 134.42 134.94 134.76 2,616,700
Feb 2, 2024 137.82 138.71 135.24 136.64 136.46 2,547,400
Feb 1, 2024 137.43 137.96 135.00 137.92 137.74 2,717,200
Jan 31, 2024 134.61 139.78 133.51 137.58 137.40 4,345,500
Jan 30, 2024 138.42 138.76 137.22 137.55 137.37 2,251,400
Jan 29, 2024 139.58 140.00 138.25 138.58 138.40 1,474,600
Jan 26, 2024 139.07 139.82 138.69 139.42 139.23 1,800,400
Jan 25, 2024 138.76 139.75 138.45 138.94 138.75 1,513,700
Jan 24, 2024 139.85 140.11 137.73 137.86 137.68 1,418,800
Jan 23, 2024 138.22 139.40 137.94 139.17 138.98 1,241,600
Jan 22, 2024 137.64 138.72 137.54 137.57 137.39 1,515,100
Jan 19, 2024 138.75 138.86 137.40 137.72 137.54 1,294,100
Jan 18, 2024 136.62 138.16 136.01 138.03 137.85 1,450,000
Jan 17, 2024 137.00 137.08 135.69 136.62 136.44 1,340,000
Jan 16, 2024 137.95 138.16 136.50 137.15 136.97 1,166,800
Jan 12, 2024 138.26 138.78 137.43 137.92 137.74 1,132,700
Jan 11, 2024 137.56 138.10 136.85 137.74 137.56 1,192,600
Jan 10, 2024 137.72 138.33 136.90 137.63 137.45 1,735,300
Jan 9, 2024 136.14 138.47 136.14 137.72 137.54 1,328,500
Jan 8, 2024 135.95 136.73 135.44 136.46 136.28 1,438,700
Jan 5, 2024 135.76 136.88 135.24 135.61 135.43 1,698,400
Jan 4, 2024 135.88 136.59 135.37 135.97 135.79 1,236,200
Jan 3, 2024 135.78 136.17 135.05 135.71 135.53 1,444,000
Jan 2, 2024 135.50 136.40 135.21 135.78 135.60 1,848,300
Dec 29, 2023 136.81 137.11 136.32 136.81 136.63 1,087,700
Dec 28, 2023 136.71 137.31 136.49 136.76 136.58 720,400
Dec 27, 2023 137.22 137.59 136.34 136.71 136.53 1,002,200
Dec 26, 2023 137.79 138.00 137.02 137.29 137.11 1,028,000
Dec 22, 2023 137.73 138.70 137.27 137.67 137.49 1,192,300
Dec 21, 2023 137.17 138.08 136.81 137.88 137.70 1,604,300
Dec 20, 2023 137.67 138.63 136.14 136.59 136.41 1,751,500
Dec 19, 2023 138.07 139.17 137.81 138.55 138.37 1,930,000
Dec 18, 2023 139.60 139.87 137.98 138.09 137.91 1,892,200
Dec 15, 2023 140.88 141.47 138.51 138.83 138.65 4,548,800
Dec 14, 2023 143.00 143.47 140.24 140.85 140.66 2,287,900
Dec 13, 2023 141.45 142.77 140.98 142.35 142.16 2,177,600
Dec 12, 2023 139.87 140.38 139.03 140.33 140.14 1,552,000
Dec 11, 2023 136.32 139.34 136.32 138.56 138.38 1,854,800
Dec 8, 2023 135.00 137.38 134.87 137.14 136.96 1,531,400
Dec 7, 2023 137.52 137.56 135.43 135.55 135.37 2,056,400
Dec 6, 2023 137.68 138.45 136.11 137.14 136.96 2,132,000
Dec 5, 2023 136.85 138.04 136.83 137.42 137.24 1,809,200
Dec 4, 2023 136.63 137.97 136.46 137.82 137.64 2,226,900
Dec 1, 2023 138.01 138.26 137.44 137.76 137.58 1,931,700
Nov 30, 2023 137.52 138.17 136.96 138.01 137.83 2,402,100
Nov 29, 2023 136.88 138.40 136.64 137.31 137.13 1,304,000
Nov 28, 2023 0.19 Dividend
Nov 28, 2023 136.73 137.29 136.25 136.38 136.20 1,404,500
Nov 27, 2023 136.52 137.55 136.17 137.12 136.75 1,254,200
Nov 24, 2023 136.32 136.81 135.76 136.60 136.23 583,900
Nov 22, 2023 136.78 137.07 136.07 136.12 135.75 1,153,700
Nov 21, 2023 135.69 136.30 135.14 136.06 135.69 1,391,100
Nov 20, 2023 133.88 135.71 133.62 135.45 135.08 2,312,400
Nov 17, 2023 133.17 133.76 132.40 133.70 133.34 2,717,100
Nov 16, 2023 134.31 134.39 132.71 133.40 133.04 2,054,600
Nov 15, 2023 134.45 134.60 133.36 134.43 134.06 1,750,400
Nov 14, 2023 133.93 134.79 133.54 134.44 134.07 2,326,300
Nov 13, 2023 131.85 133.61 131.85 132.68 132.32 1,333,700
Nov 10, 2023 132.13 133.19 131.36 132.78 132.42 2,492,200
Nov 9, 2023 131.50 132.41 130.75 131.30 130.94 2,172,500
Nov 8, 2023 130.47 131.18 129.97 130.74 130.38 1,963,900
Nov 7, 2023 130.00 131.20 129.57 129.73 129.38 1,865,600
Nov 6, 2023 129.58 129.99 128.21 129.27 128.92 1,516,500
Nov 3, 2023 128.74 129.76 126.76 129.59 129.24 2,642,200
Nov 2, 2023 129.97 130.88 126.91 128.28 127.93 3,990,400
Nov 1, 2023 123.83 124.82 122.48 123.78 123.44 2,724,800
Oct 31, 2023 121.92 124.48 121.63 123.79 123.45 2,300,500
Oct 30, 2023 123.42 123.42 119.92 121.31 120.98 2,408,400
Oct 27, 2023 123.62 123.98 122.38 122.63 122.30 1,494,200
Oct 26, 2023 125.72 125.76 123.45 123.64 123.30 1,715,800
Oct 25, 2023 127.28 127.78 125.44 125.72 125.38 1,141,200
Oct 24, 2023 126.54 127.88 126.48 127.66 127.31 1,148,600
Oct 23, 2023 127.41 127.89 126.18 126.34 126.00 1,363,900
Oct 20, 2023 128.68 129.19 127.37 127.44 127.09 1,519,200
Oct 19, 2023 130.31 130.64 127.93 128.23 127.88 1,747,800
Oct 18, 2023 130.90 132.22 130.12 130.26 129.91 1,479,800
Oct 17, 2023 130.70 131.87 130.34 131.03 130.67 1,866,100
Oct 16, 2023 132.35 133.06 131.09 131.14 130.78 2,271,400
Oct 13, 2023 131.98 132.50 130.35 131.29 130.93 1,547,600
Oct 12, 2023 130.23 132.90 130.12 131.57 131.21 2,451,900
Oct 11, 2023 128.47 130.04 128.24 129.69 129.34 2,085,000
Oct 10, 2023 126.48 129.10 126.00 128.08 127.73 3,612,900
Oct 9, 2023 122.59 124.80 122.20 124.59 124.25 1,404,800
Oct 6, 2023 120.55 123.48 120.45 122.96 122.63 1,667,000
Oct 5, 2023 121.02 121.26 119.62 120.79 120.46 1,320,000
Oct 4, 2023 120.07 120.89 118.71 120.72 120.39 2,011,300
Oct 3, 2023 120.12 120.40 118.60 119.55 119.23 1,659,500
Oct 2, 2023 119.95 120.78 119.37 120.15 119.82 1,590,700
Sep 29, 2023 119.95 120.82 119.64 120.40 120.07 1,770,600
Sep 28, 2023 118.13 120.07 117.70 119.18 118.86 1,738,400
Sep 27, 2023 118.68 118.88 117.47 117.97 117.65 1,245,300
Sep 26, 2023 119.12 119.39 118.23 118.36 118.04 1,363,400
Sep 25, 2023 118.45 119.73 118.29 119.71 119.38 1,291,200
Sep 22, 2023 118.89 120.16 118.64 119.00 118.68 1,994,300
Sep 21, 2023 120.10 120.35 118.76 118.80 118.48 1,813,800
Sep 20, 2023 121.48 121.87 120.42 120.45 120.12 1,317,000
Sep 19, 2023 120.18 121.49 120.12 121.00 120.67 2,403,000
Sep 18, 2023 121.18 121.18 120.00 120.60 120.27 2,449,500
Sep 15, 2023 122.55 122.76 120.21 120.46 120.13 5,405,600
Sep 14, 2023 121.68 123.57 121.36 123.04 122.71 3,112,500
Sep 13, 2023 121.42 122.69 121.19 121.68 121.35 4,107,100
Sep 12, 2023 122.08 123.25 121.19 121.42 121.09 2,379,300
Sep 11, 2023 122.51 123.47 121.80 122.53 122.20 3,626,400
Sep 8, 2023 121.40 122.24 120.53 121.75 121.42 1,750,100
Sep 7, 2023 120.86 121.68 120.41 120.94 120.61 1,724,600
Sep 6, 2023 121.40 121.47 119.84 120.90 120.57 2,273,400
Sep 5, 2023 120.54 122.38 120.19 121.50 121.17 1,963,800
Sep 1, 2023 121.07 122.02 119.49 120.54 120.21 2,333,100
Aug 31, 2023 120.83 121.09 119.05 119.98 119.65 4,374,900
Aug 30, 2023 120.96 121.64 120.48 120.55 120.22 1,767,600
Aug 29, 2023 0.19 Dividend
Aug 29, 2023 120.48 121.36 119.97 120.96 120.63 1,538,600
Aug 28, 2023 120.00 120.60 119.76 120.52 120.00 1,182,800
Aug 25, 2023 119.93 120.19 118.99 119.69 119.18 1,308,900
Aug 24, 2023 121.55 122.42 119.88 119.91 119.40 1,795,100
Aug 23, 2023 120.15 121.58 119.73 121.32 120.80 1,821,200
Aug 22, 2023 119.02 119.70 118.76 119.53 119.02 1,839,900
Aug 21, 2023 118.43 119.13 117.82 118.60 118.09 1,412,000
Aug 18, 2023 117.87 119.43 117.82 118.36 117.85 1,518,100
Aug 17, 2023 120.33 120.71 118.69 118.76 118.25 1,790,700
Aug 16, 2023 120.89 121.62 120.37 120.68 120.16 1,554,900
Aug 15, 2023 121.87 122.48 121.22 121.42 120.90 1,500,000
Aug 14, 2023 122.11 123.56 121.78 122.77 122.24 1,713,200
Aug 11, 2023 121.55 122.38 121.09 122.20 121.68 1,894,200
Aug 10, 2023 123.09 123.67 121.54 122.27 121.75 1,683,300
Aug 9, 2023 122.88 123.33 121.45 121.92 121.40 2,404,200
Aug 8, 2023 122.89 123.56 122.49 122.61 122.08 2,409,800
Aug 7, 2023 123.21 124.65 122.68 124.05 123.52 2,662,000
Aug 4, 2023 124.04 124.31 122.47 122.59 122.06 2,798,100
Aug 3, 2023 125.58 126.85 123.72 123.83 123.30 4,083,400
Aug 2, 2023 130.00 130.14 125.47 126.31 125.77 5,112,600
Aug 1, 2023 135.52 137.35 135.46 136.12 135.54 2,298,800
Jul 31, 2023 137.44 138.05 135.84 136.35 135.77 2,246,800
Jul 28, 2023 138.35 138.59 137.52 137.85 137.26 1,508,700
Jul 27, 2023 139.56 140.18 137.03 137.51 136.92 2,311,500
Jul 26, 2023 139.04 139.26 137.95 138.83 138.23 1,602,400
Jul 25, 2023 137.70 139.78 137.53 139.57 138.97 1,507,900
Jul 24, 2023 137.66 137.94 136.78 137.76 137.17 1,319,800
Jul 21, 2023 137.53 138.24 136.89 137.06 136.47 4,562,700
Jul 20, 2023 136.39 138.24 136.39 137.13 136.54 1,829,300
Jul 19, 2023 138.77 139.61 136.69 136.84 136.25 2,290,300
Jul 18, 2023 138.55 138.95 137.33 138.87 138.27 1,641,900
Jul 17, 2023 138.29 140.30 137.67 138.25 137.66 2,882,700
Jul 14, 2023 136.78 137.87 136.05 137.34 136.75 1,369,500
Jul 13, 2023 136.83 137.50 136.49 136.71 136.12 1,700,200
Jul 12, 2023 137.93 138.15 135.15 135.47 134.89 2,848,300
Jul 11, 2023 130.54 139.38 130.50 137.33 136.74 5,288,400
Jul 10, 2023 129.72 131.42 129.72 130.54 129.98 1,900,400
Jul 7, 2023 130.49 131.26 128.54 129.20 128.65 1,793,100
Jul 6, 2023 128.80 130.81 128.67 130.70 130.14 1,682,600
Jul 5, 2023 130.18 130.55 129.13 129.89 129.33 1,756,400
Jul 3, 2023 129.10 131.01 129.01 130.87 130.31 896,900
Jun 30, 2023 131.02 131.54 129.56 129.70 129.14 1,779,100
Jun 29, 2023 130.72 130.97 128.79 130.45 129.89 1,567,400
Jun 28, 2023 131.16 132.87 130.27 130.66 130.10 2,282,000
Jun 27, 2023 127.48 131.57 127.23 131.38 130.82 2,462,000
Jun 26, 2023 124.94 127.34 124.69 126.67 126.13 1,537,000
Jun 23, 2023 124.91 125.78 124.58 125.25 124.71 2,074,400
Jun 22, 2023 124.20 125.94 124.08 125.45 124.91 1,445,700
Jun 21, 2023 125.47 126.47 124.41 124.57 124.04 2,657,700
Jun 20, 2023 127.94 128.42 126.23 126.41 125.87 2,130,500
Jun 16, 2023 129.98 130.00 128.22 128.66 128.11 3,123,400
Jun 15, 2023 128.58 129.05 127.69 128.99 128.44 1,723,000
Jun 14, 2023 127.05 128.50 126.61 127.90 127.35 1,536,000
Jun 13, 2023 125.76 127.61 125.68 127.32 126.77 1,892,300
Jun 12, 2023 125.91 126.16 125.27 125.76 125.22 2,349,500
Jun 9, 2023 126.97 127.26 125.82 125.94 125.40 1,791,700
Jun 8, 2023 126.65 128.59 126.50 127.11 126.56 1,882,700
Jun 7, 2023 127.14 128.67 125.44 126.24 125.70 2,180,300
Jun 6, 2023 127.32 128.16 126.96 127.14 126.59 1,461,000
Jun 5, 2023 126.70 128.19 126.70 127.02 126.48 2,075,800
Jun 2, 2023 127.83 128.01 126.46 127.67 127.12 1,727,700
Jun 1, 2023 128.00 128.55 127.31 127.69 127.14 1,534,200
May 31, 2023 126.48 128.31 126.22 128.00 127.45 2,791,000
May 30, 2023 0.19 Dividend
May 30, 2023 127.03 127.39 126.10 126.48 125.94 2,247,600
May 26, 2023 125.15 126.86 124.48 126.80 126.07 1,884,200
May 25, 2023 124.82 125.80 123.95 125.40 124.68 1,782,300
May 24, 2023 125.46 126.12 124.39 125.40 124.68 1,353,500
May 23, 2023 124.50 125.60 124.02 125.29 124.57 1,663,500
May 22, 2023 126.31 126.70 124.72 125.12 124.40 1,445,800
May 19, 2023 126.50 127.29 125.11 125.66 124.93 2,241,000
May 18, 2023 125.40 126.30 124.43 126.21 125.48 2,421,300
May 17, 2023 124.28 125.68 123.54 124.92 124.20 2,899,600
May 16, 2023 124.28 125.54 123.95 125.12 124.40 2,664,300
May 15, 2023 124.92 125.51 123.88 124.84 124.12 1,826,400
May 12, 2023 125.88 126.75 124.74 125.47 124.74 2,533,200
May 11, 2023 125.37 126.74 124.36 125.32 124.60 3,183,900
May 10, 2023 129.32 129.50 122.93 124.74 124.02 4,824,200
May 9, 2023 125.51 126.55 124.84 125.41 124.69 2,916,900
May 8, 2023 125.25 126.18 124.28 125.76 125.03 1,831,400
May 5, 2023 123.78 125.66 123.27 125.42 124.70 2,806,500
May 4, 2023 125.93 125.98 123.86 124.01 123.29 2,534,400
May 3, 2023 126.31 126.85 124.82 125.07 124.35 1,769,400
May 2, 2023 126.89 127.42 124.74 126.16 125.43 1,862,100
May 1, 2023 127.14 127.67 126.34 127.42 126.68 1,438,300
Apr 28, 2023 126.44 127.70 126.28 127.28 126.54 1,828,600
Apr 27, 2023 124.05 126.73 124.05 126.51 125.78 2,465,900
Apr 26, 2023 126.21 127.04 124.09 125.12 124.40 4,249,900
Apr 25, 2023 128.99 129.87 128.87 129.50 128.75 1,424,300
Apr 24, 2023 128.61 129.61 128.22 129.48 128.73 1,226,700
Apr 21, 2023 129.05 130.12 128.70 129.11 128.36 1,679,700
Apr 20, 2023 128.28 129.58 128.15 128.80 128.06 1,621,100

Related Tickers

TTWO Take-Two Interactive Software, Inc.
140.60
-0.03%
 
NTDOY Nintendo Co., Ltd.
11.98
-1.16%
 
NTES NetEase, Inc.
93.51
+1.09%
 
UBI.PA Ubisoft Entertainment SA
21.06
-0.24%
 
RBLX Roblox Corporation
35.34
-0.59%
 
UBSFY Ubisoft Entertainment SA
4.4300
-0.23%
 
SKLZ Skillz Inc.
6.05
-1.63%
 
BILI Bilibili Inc.
10.91
-1.45%
 
SOHU Sohu.com Limited
10.97
+0.55%
 
PLTK Playtika Holding Corp.
6.88
0.00%