1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Electronic Arts Inc (EA)
  7. Historical

EA

Electronic Arts Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Electronic Arts Inc EA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
1.46 1.18% 125.68 08:06:03
Open Price Low Price High Price Close Price Prev Close
124.22
more quote information »

EA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week128.45130.97123.07125.203,145,174-2.77-2.16%
1 Month137.70146.72123.07134.593,145,405-12.02-8.73%
3 Months145.29147.54123.07136.363,072,335-19.61-13.5%
6 Months142.90149.00123.07138.862,539,097-17.22-12.05%
1 Year127.58150.30123.07139.042,563,817-1.90-1.49%
3 Years85.81150.3073.91112.203,266,80539.8746.46%
5 Years79.21151.258173.74111.673,279,20546.4758.67%

EA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2021 124.22 -0.66 -0.53% 126.37 128.59 123.28 5,192,626
Nov 29 2021 124.88 -1.09 -0.87% 126.21 126.21 123.07 2,272,862
Nov 26 2021 125.97 -0.68 -0.54% 130.97 130.97 125.47 2,264,114
Nov 24 2021 126.65 -1.76 -1.37% 128.45 128.57 124.81 2,851,092
Nov 23 2021 128.41 2.13 1.69% 125.75 129.21 125.59 3,765,381
Nov 22 2021 126.28 -6.11 -4.62% 131.70 131.83 125.31 5,353,011
Nov 19 2021 132.39 -4.94 -3.6% 137.26 137.42 132.19 3,972,315
Nov 18 2021 137.33 -0.81 -0.59% 137.50 137.82 135.11 4,120,538
Nov 17 2021 138.14 -1.42 -1.02% 138.62 140.70 137.602 2,241,737
Nov 16 2021 139.56 -1.72 -1.22% 141.17 143.36 138.57 2,952,395
Nov 15 2021 141.28 -4.16 -2.86% 143.61 144.39 137.64 3,849,183
Nov 12 2021 145.44 0.99 0.69% 143.86 146.59 143.54 1,612,562
Nov 11 2021 144.45 5.17 3.71% 140.02 145.81 139.75 3,108,459
Nov 10 2021 139.28 -0.51 -0.36% 139.67 141.96 138.50 2,058,774
Nov 09 2021 139.79 1.63 1.18% 139.35 141.00 138.67 1,795,976
Nov 08 2021 138.16 -1.41 -1.01% 139.65 140.32 137.64 2,538,219
Nov 05 2021 139.57 -2.91 -2.04% 144.19 144.70 138.61 2,756,828
Nov 04 2021 142.48 2.98 2.14% 143.375 146.72 142.00 3,495,876
Nov 03 2021 139.50 -0.67 -0.48% 137.70 140.72 136.42 3,560,911
Nov 02 2021 140.17 -1.60 -1.13% 141.555 141.75 138.74 2,514,216
Nov 01 2021 141.77 1.52 1.08% 141.00 143.41 140.02 2,067,806
See More Historical Prices »


Your Recent History
NASDAQ
EA
Electronic..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.