EA

Electronic Arts Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
2.71 1.9% 145.00 20:00:00
Open Price Low Price High Price Close Price Prev Close
142.65 141.77 145.36 144.99 142.29
more quote information »

EA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week142.63145.36139.88141.852,296,3922.371.66%
1 Month139.15145.92138.05142.172,107,7275.854.2%
3 Months145.10149.00135.5635141.782,186,451-0.10-0.07%
6 Months148.81150.30127.17140.272,422,929-3.81-2.56%
1 Year139.30150.30110.15135.862,457,2615.704.09%
3 Years146.51150.3073.91109.583,525,098-1.51-1.03%
5 Years76.04151.258173.74108.233,284,76168.9690.69%

EA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 23 2021 144.99 2.70 1.9% 142.65 145.36 141.77 2,269,003
Jul 22 2021 142.29 1.57 1.12% 140.065 142.46 140.065 1,913,054
Jul 21 2021 140.72 -0.35 -0.25% 143.89 143.94 140.20 2,083,308
Jul 20 2021 141.07 -0.17 -0.12% 141.35 141.99 139.88 1,869,996
Jul 19 2021 141.24 -1.86 -1.3% 143.05 145.17 140.36 2,197,852
Jul 16 2021 143.10 0.44 0.31% 142.63 144.015 141.23 3,417,751
Jul 15 2021 142.66 -0.46 -0.32% 143.35 144.50 141.57 2,423,187
Jul 14 2021 143.12 -0.13 -0.09% 143.31 145.00 142.53 1,931,516
Jul 13 2021 143.25 1.86 1.32% 143.50 145.92 142.46 2,695,745
Jul 12 2021 141.39 0.40 0.28% 142.55 142.55 140.56 1,946,233
Jul 09 2021 140.99 0.54 0.38% 139.55 141.48 139.4918 1,738,664
Jul 08 2021 140.45 -2.50 -1.75% 142.31 142.38 140.045 1,863,324
Jul 07 2021 142.95 -0.05 -0.03% 144.09 144.33 142.5405 1,956,839
Jul 06 2021 143.00 -0.41 -0.29% 143.54 143.785 141.96 1,884,211
Jul 02 2021 143.41 1.27 0.89% 143.29 143.91 142.13 1,224,471
Jul 01 2021 142.14 -1.69 -1.18% 143.46 143.82 141.43 2,621,643
Jun 30 2021 143.83 -0.27 -0.19% 144.32 144.6399 143.15 1,799,849
Jun 29 2021 144.10 1.12 0.78% 143.18 144.53 142.23 1,575,145
Jun 28 2021 142.98 4.39 3.17% 139.69 144.47 139.49 2,626,418
Jun 25 2021 138.59 -0.06 -0.04% 139.15 139.72 138.05 2,277,607
Jun 24 2021 138.65 0.03 0.02% 139.43 139.50 137.60 1,642,647
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.