EA

Electronic Arts Historical Data

EA Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2022 115.64 -1.78 -1.52% 116.74 117.31 114.07 1,825,900
Sep 22 2022 117.42 -0.07 -0.06% 116.645 118.30 116.4801 1,385,379
Sep 21 2022 117.49 -3.05 -2.53% 121.11 121.18 117.49 1,425,836
Sep 20 2022 120.54 -2.39 -1.94% 122.55 122.63 119.89 1,521,664
Sep 19 2022 122.93 1.19 0.98% 121.19 123.01 120.16 1,722,290
Sep 16 2022 121.74 -2.67 -2.15% 123.87 123.97 120.00 5,238,381
Sep 15 2022 124.41 -2.51 -1.98% 125.20 126.66 123.75 2,314,722
Sep 14 2022 126.92 -0.67 -0.53% 127.39 127.715 125.67 1,751,080
Sep 13 2022 127.59 -3.26 -2.49% 128.15 129.48 126.735 2,829,892
Sep 12 2022 130.85 1.92 1.49% 129.37 131.40 129.26 1,707,785
Sep 09 2022 128.93 1.79 1.41% 127.72 129.74 127.65 1,651,391
Sep 08 2022 127.14 1.59 1.27% 125.36 127.19 124.4384 1,719,137
Sep 07 2022 125.55 0.82 0.66% 123.70 125.87 123.45 2,355,340
Sep 06 2022 124.73 -0.60 -0.48% 125.09 125.09 122.54 2,205,730
Sep 05 2022 125.33 0.00 +0.00% 127.92 128.45 125.00 0
Sep 02 2022 125.33 -2.35 -1.84% 127.92 128.45 125.00 1,346,708
Sep 01 2022 127.68 0.81 0.64% 125.88 127.76 125.88 1,497,668
Aug 31 2022 126.87 0.40 0.32% 127.89 128.805 126.57 1,856,691
Aug 30 2022 126.47 -3.13 -2.42% 128.98 129.05 125.895 1,943,190
Aug 29 2022 129.60 -2.57 -1.94% 130.83 131.38 127.60 2,729,339
Aug 26 2022 132.17 4.56 3.57% 133.74 135.85 131.99 9,508,231
Aug 25 2022 127.61 2.00 1.59% 126.26 127.62 125.37 878,481
Aug 24 2022 125.61 -1.12 -0.88% 126.47 127.02 125.50 1,426,255
Aug 23 2022 126.73 -1.39 -1.08% 127.06 127.44 126.28 1,124,710
Aug 22 2022 128.12 -2.36 -1.81% 129.89 130.24 127.63 1,775,030
Aug 19 2022 130.48 -1.99 -1.5% 131.74 131.88 130.12 1,220,774
Aug 18 2022 132.47 -0.70 -0.53% 133.20 133.62 131.98 1,190,468
Aug 17 2022 133.17 -1.94 -1.44% 134.68 135.78 133.00 1,601,192
Aug 16 2022 135.11 3.51 2.67% 131.26 135.81 130.54 2,036,993
Aug 15 2022 131.60 0.23 0.18% 130.95 132.10 129.855 1,133,143
Aug 12 2022 131.37 1.69 1.3% 130.15 131.56 129.79 1,000,311
Aug 11 2022 129.68 -1.48 -1.13% 131.99 132.28 129.59 1,435,351
Aug 10 2022 131.16 1.88 1.45% 130.84 132.20 130.102 1,640,543
Aug 09 2022 129.28 -1.77 -1.35% 130.05 130.58 128.06 1,977,396
Aug 08 2022 131.05 -1.51 -1.14% 132.75 133.42 130.59 1,585,768
Aug 05 2022 132.56 -0.68 -0.51% 132.49 132.68 131.21 1,178,640
Aug 04 2022 133.24 -0.04 -0.03% 133.37 133.80 131.99 1,666,344
Aug 03 2022 133.28 4.39 3.41% 131.14 134.92 130.41 2,209,342
Aug 02 2022 128.89 -1.98 -1.51% 129.75 130.60 128.73 2,184,615
Aug 01 2022 130.87 -0.36 -0.27% 130.59 131.85 129.79 1,652,562
Jul 29 2022 131.23 -1.95 -1.46% 133.16 133.16 130.07 2,530,834
Jul 28 2022 133.18 1.00 0.76% 132.49 133.62 131.40 1,441,079
Jul 27 2022 132.18 1.43 1.09% 130.46 132.96 129.81 1,698,676
Jul 26 2022 130.75 0.83 0.64% 130.72 133.46 129.77 1,570,919
Jul 25 2022 129.92 -0.24 -0.18% 130.00 130.85 129.51 1,404,625
Jul 22 2022 130.16 -0.05 -0.04% 130.01 132.02 129.77 1,486,221
Jul 21 2022 130.21 2.62 2.05% 128.11 130.38 127.22 2,299,402
Jul 20 2022 127.59 0.84 0.66% 126.79 128.27 126.22 1,365,113
Jul 19 2022 126.75 3.13 2.53% 124.71 126.88 124.09 1,854,090
Jul 18 2022 123.62 0.46 0.37% 124.12 125.22 123.19 1,584,532
Jul 15 2022 123.16 0.87 0.71% 122.75 124.12 122.72 1,244,583
Jul 14 2022 122.29 0.61 0.5% 120.34 122.40 120.19 1,315,331
Jul 13 2022 121.68 -0.30 -0.25% 120.25 122.385 119.54 1,725,680
Jul 12 2022 121.98 -1.86 -1.5% 123.73 124.98 121.725 1,249,342
Jul 11 2022 123.84 -1.79 -1.42% 125.30 125.61 123.68 1,291,284
Jul 08 2022 125.63 0.03 0.02% 124.83 126.45 124.20 1,385,977
Jul 07 2022 125.60 1.25 1.01% 124.14 126.345 123.765 1,769,121
Jul 06 2022 124.35 -0.40 -0.32% 124.89 125.27 123.50 1,517,627
Jul 05 2022 124.75 2.02 1.65% 121.52 125.00 120.54 1,773,109
Jul 04 2022 122.73 0.00 +0.00% 120.90 123.0175 120.71 0
Jul 01 2022 122.73 1.08 0.89% 120.90 123.0175 120.71 1,188,102
Jun 30 2022 121.65 -1.18 -0.96% 122.43 123.35 121.07 2,318,967
Jun 29 2022 122.83 -0.05 -0.04% 123.05 124.02 121.675 2,006,472
Jun 28 2022 122.88 -2.72 -2.17% 125.911 126.57 122.61 3,251,315
Jun 27 2022 125.60 -4.60 -3.53% 129.12 129.79 123.24 3,597,581


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.

Log in to InvestorsHub
Register Now