EA

Electronic Arts Historical Data

EA Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 129.90 2.01 1.57% 127.04 130.02 126.86 2,327,250
Sep 23 2021 127.89 1.49 1.18% 126.99 129.12 126.115 2,571,613
Sep 22 2021 126.40 -0.36 -0.28% 126.19 127.3983 125.075 4,213,569
Sep 21 2021 126.76 -3.33 -2.56% 129.84 130.4999 126.56 3,689,277
Sep 20 2021 130.09 -3.79 -2.83% 131.98 132.53 128.76 3,533,180
Sep 17 2021 133.88 -2.08 -1.53% 135.00 135.56 133.20 4,177,055
Sep 16 2021 135.96 -1.08 -0.79% 137.91 139.70 135.525 4,629,337
Sep 15 2021 137.04 -8.33 -5.73% 142.15 142.24 135.84 6,345,319
Sep 14 2021 145.37 0.69 0.48% 145.22 145.935 144.31 1,318,417
Sep 13 2021 144.68 -0.45 -0.31% 145.41 146.91 143.91 2,131,365
Sep 10 2021 145.13 2.82 1.98% 142.02 146.93 141.47 3,666,006
Sep 09 2021 142.31 -1.79 -1.24% 143.27 144.24 140.81 2,624,084
Sep 08 2021 144.10 -1.12 -0.77% 145.29 147.54 143.90 2,198,031
Sep 07 2021 145.22 -1.38 -0.94% 147.09 147.09 145.12 1,495,360
Sep 06 2021 146.60 0.00 +0.00% 144.96 146.945 144.96 0
Sep 03 2021 146.60 1.20 0.83% 144.96 146.945 144.96 1,192,670
Sep 02 2021 145.40 -1.03 -0.7% 146.43 147.76 144.99 2,240,586
Sep 01 2021 146.43 1.22 0.84% 145.34 147.00 144.95 1,570,075
Aug 31 2021 145.21 1.92 1.34% 143.66 147.13 142.60 3,466,490
Aug 30 2021 143.29 0.35 0.24% 142.20 144.33 141.01 2,011,132
Aug 27 2021 142.94 1.47 1.04% 141.52 143.32 141.21 1,143,444
Aug 26 2021 141.47 -0.39 -0.27% 141.98 142.885 141.30 1,016,271
Aug 25 2021 141.86 -0.71 -0.5% 142.23 142.77 140.0106 1,637,881
Aug 24 2021 142.57 -0.25 -0.18% 143.16 144.35 142.16 1,501,836
Aug 23 2021 142.82 2.65 1.89% 140.15 143.50 139.32 1,891,905
Aug 20 2021 140.17 -0.43 -0.31% 140.92 141.775 139.63 2,328,403
Aug 19 2021 140.60 0.61 0.44% 139.38 141.41 139.08 1,888,409
Aug 18 2021 139.99 -1.05 -0.74% 141.14 141.90 139.825 2,090,778
Aug 17 2021 141.04 1.04 0.74% 138.90 142.159 138.64 2,337,929
Aug 16 2021 140.00 1.32 0.95% 138.00 140.02 137.40 1,785,321
Aug 13 2021 138.68 -0.31 -0.22% 138.94 139.40 138.19 1,572,300
Aug 12 2021 138.99 0.69 0.5% 138.11 139.02 136.93 1,871,527
Aug 11 2021 138.30 1.27 0.93% 137.92 138.445 137.15 1,841,275
Aug 10 2021 137.03 0.87 0.64% 136.11 137.09 135.16 2,210,138
Aug 09 2021 136.16 -0.18 -0.13% 136.71 137.84 135.43 1,722,777
Aug 06 2021 136.34 -0.53 -0.39% 136.05 137.33 135.41 2,400,870
Aug 05 2021 136.87 -3.04 -2.17% 146.15 146.50 134.84 5,515,923
Aug 04 2021 139.91 0.11 0.08% 139.52 141.34 138.36 2,883,490
Aug 03 2021 139.80 -4.31 -2.99% 142.64 143.32 137.17 4,491,807
Aug 02 2021 144.11 0.15 0.1% 144.995 145.64 143.81 2,043,650
Jul 30 2021 143.96 0.58 0.4% 142.84 145.40 142.4544 2,813,768
Jul 29 2021 143.38 -0.18 -0.13% 143.69 144.63 142.88 1,641,109
Jul 28 2021 143.56 1.63 1.15% 142.35 145.17 142.24 1,353,551
Jul 27 2021 141.93 -3.32 -2.29% 145.06 145.22 140.32 2,126,243
Jul 26 2021 145.25 0.26 0.18% 144.99 146.005 143.80 1,307,048
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 05 2021 143.41 0.00 +0.00% 143.29 143.91 142.13 0
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


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.