Register for real-time alerts, custom portfolio, and market movers
EA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 127.31 | -0.83 | -0.65% | 128.49 | 128.72 | 126.205 | 1,221,465 |
| Apr 24 2024 | 128.14 | 1.00 | 0.79% | 126.50 | 128.26 | 126.36 | 1,483,361 |
| Apr 23 2024 | 127.14 | 0.02 | 0.02% | 127.30 | 127.92 | 126.75 | 1,401,773 |
| Apr 22 2024 | 127.12 | -0.15 | -0.12% | 127.74 | 128.00 | 126.83 | 1,275,231 |
| Apr 19 2024 | 127.27 | 1.64 | 1.31% | 126.05 | 127.4599 | 125.74 | 1,869,233 |
| Apr 18 2024 | 125.63 | -0.68 | -0.54% | 127.09 | 127.39 | 125.11 | 1,389,543 |
| Apr 17 2024 | 126.31 | -0.24 | -0.19% | 126.87 | 127.53 | 126.29 | 1,699,169 |
| Apr 16 2024 | 126.55 | -0.50 | -0.39% | 127.72 | 128.77 | 126.36 | 1,899,912 |
| Apr 15 2024 | 127.05 | -0.84 | -0.66% | 128.21 | 128.40 | 126.55 | 1,419,729 |
| Apr 12 2024 | 127.89 | -1.29 | -1.00% | 128.53 | 128.925 | 127.60 | 1,714,921 |
| Apr 11 2024 | 129.18 | -0.12 | -0.09% | 129.08 | 130.26 | 128.59 | 2,296,881 |
| Apr 10 2024 | 129.30 | -1.39 | -1.06% | 129.90 | 130.325 | 128.45 | 2,450,973 |
| Apr 09 2024 | 130.69 | 0.69 | 0.53% | 130.49 | 131.64 | 130.02 | 1,966,820 |
| Apr 08 2024 | 130.00 | -0.29 | -0.22% | 130.29 | 130.725 | 129.43 | 2,290,467 |
| Apr 05 2024 | 130.29 | 0.73 | 0.56% | 129.22 | 130.78 | 128.905 | 1,640,024 |
| Apr 04 2024 | 129.56 | -2.96 | -2.23% | 133.20 | 133.48 | 129.04 | 2,289,206 |
| Apr 03 2024 | 132.52 | 0.37 | 0.28% | 132.18 | 133.02 | 131.30 | 1,851,196 |
| Apr 02 2024 | 132.15 | -1.19 | -0.89% | 132.99 | 133.4099 | 131.66 | 2,025,610 |
| Apr 01 2024 | 133.34 | 0.67 | 0.51% | 132.82 | 133.36 | 132.00 | 1,392,728 |
| Mar 28 2024 | 132.67 | 0.80 | 0.61% | 132.18 | 133.195 | 131.57 | 2,368,767 |
| Mar 27 2024 | 131.87 | 0.97 | 0.74% | 131.05 | 132.27 | 130.71 | 1,802,084 |
| Mar 26 2024 | 130.90 | 0.38 | 0.29% | 130.39 | 131.50 | 130.36 | 2,272,107 |
| Mar 25 2024 | 130.52 | -1.18 | -0.90% | 131.63 | 131.63 | 129.38 | 2,579,073 |
| Mar 22 2024 | 131.70 | -0.78 | -0.59% | 132.90 | 133.13 | 131.62 | 1,770,142 |
| Mar 21 2024 | 132.48 | 0.16 | 0.12% | 132.50 | 134.2184 | 131.83 | 2,075,375 |
| Mar 20 2024 | 132.32 | -0.64 | -0.48% | 133.36 | 133.88 | 131.27 | 3,025,038 |
| Mar 19 2024 | 132.96 | 0.48 | 0.36% | 132.47 | 133.29 | 131.00 | 2,466,583 |
| Mar 18 2024 | 132.48 | -1.79 | -1.33% | 134.04 | 134.92 | 132.24 | 3,603,146 |
| Mar 15 2024 | 134.27 | -0.76 | -0.56% | 134.45 | 135.45 | 133.68 | 4,225,493 |
| Mar 14 2024 | 135.03 | -1.93 | -1.41% | 136.96 | 137.04 | 134.18 | 2,353,043 |
| Mar 13 2024 | 136.96 | 0.94 | 0.69% | 135.97 | 138.065 | 135.88 | 2,809,141 |
| Mar 12 2024 | 136.02 | -0.71 | -0.52% | 136.44 | 137.40 | 135.60 | 1,632,000 |
| Mar 11 2024 | 136.73 | 1.58 | 1.17% | 134.94 | 137.89 | 134.73 | 2,547,504 |
| Mar 08 2024 | 135.15 | -0.25 | -0.18% | 135.64 | 135.875 | 134.37 | 1,645,518 |
| Mar 07 2024 | 135.40 | -0.12 | -0.09% | 135.94 | 136.79 | 134.305 | 3,342,333 |
| Mar 06 2024 | 135.52 | -0.76 | -0.56% | 137.14 | 137.47 | 134.57 | 2,232,087 |
| Mar 05 2024 | 136.28 | -2.53 | -1.82% | 137.66 | 137.98 | 135.01 | 2,750,157 |
| Mar 04 2024 | 138.81 | -1.98 | -1.41% | 140.45 | 140.995 | 138.72 | 2,704,978 |
| Mar 01 2024 | 140.79 | 1.31 | 0.94% | 139.08 | 141.28 | 138.52 | 1,782,712 |
| Feb 29 2024 | 139.48 | -0.60 | -0.43% | 140.58 | 140.64 | 137.96 | 3,482,317 |
| Feb 28 2024 | 140.08 | 0.58 | 0.42% | 138.82 | 140.63 | 138.30 | 1,584,595 |
| Feb 27 2024 | 139.50 | -3.08 | -2.16% | 142.58 | 142.58 | 138.53 | 2,319,715 |
| Feb 26 2024 | 142.58 | -0.01 | -0.01% | 142.59 | 143.21 | 141.21 | 1,984,785 |
| Feb 23 2024 | 142.59 | -0.93 | -0.65% | 143.50 | 144.20 | 141.87 | 1,379,989 |
| Feb 22 2024 | 143.52 | 2.35 | 1.66% | 142.38 | 144.355 | 141.54 | 1,673,088 |
| Feb 21 2024 | 141.17 | 0.13 | 0.09% | 140.66 | 141.27 | 139.98 | 1,539,050 |
| Feb 20 2024 | 141.04 | -1.24 | -0.87% | 141.77 | 142.04 | 139.85 | 2,129,271 |
| Feb 16 2024 | 142.28 | -1.77 | -1.23% | 144.12 | 144.44 | 142.15 | 3,311,130 |
| Feb 15 2024 | 144.05 | 0.97 | 0.68% | 143.33 | 144.53 | 142.89 | 1,849,459 |
| Feb 14 2024 | 143.08 | 4.08 | 2.94% | 139.79 | 143.35 | 139.4301 | 2,499,149 |
| Feb 13 2024 | 139.00 | 1.45 | 1.05% | 136.93 | 139.68 | 136.21 | 2,250,688 |
| Feb 12 2024 | 137.55 | -3.06 | -2.18% | 140.41 | 140.41 | 137.19 | 2,465,243 |
| Feb 09 2024 | 140.61 | 1.76 | 1.27% | 138.60 | 140.98 | 137.00 | 2,061,524 |
| Feb 08 2024 | 138.85 | 2.10 | 1.54% | 137.00 | 139.00 | 136.68 | 1,781,559 |
| Feb 07 2024 | 136.75 | 1.49 | 1.10% | 136.04 | 137.4658 | 135.98 | 1,518,246 |
| Feb 06 2024 | 135.26 | 0.32 | 0.24% | 135.47 | 135.8025 | 134.57 | 1,480,571 |
| Feb 05 2024 | 134.94 | -1.70 | -1.24% | 136.19 | 136.26 | 134.42 | 2,470,357 |
| Feb 02 2024 | 136.64 | -1.28 | -0.93% | 137.82 | 138.71 | 135.24 | 2,547,443 |
| Feb 01 2024 | 137.92 | 0.34 | 0.25% | 137.43 | 137.96 | 135.00 | 2,717,172 |
| Jan 31 2024 | 137.58 | 0.03 | 0.02% | 134.61 | 139.78 | 133.51 | 4,345,499 |
| Jan 30 2024 | 137.55 | -1.03 | -0.74% | 138.42 | 138.755 | 137.215 | 2,250,172 |
| Jan 29 2024 | 138.58 | -0.84 | -0.60% | 139.58 | 140.00 | 138.25 | 1,474,229 |
