Register for streaming realtime charts, analysis tools, and prices.
EA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 139.55 | -1.19 | -0.85% | 139.94 | 140.44 | 138.58 | 4,581,545 |
| Sep 19 2024 | 140.74 | 0.29 | 0.21% | 142.96 | 143.06 | 140.465 | 1,806,193 |
| Sep 18 2024 | 140.45 | -2.14 | -1.50% | 142.98 | 143.10 | 140.02 | 3,903,105 |
| Sep 17 2024 | 142.59 | -3.93 | -2.68% | 147.07 | 147.72 | 142.01 | 3,348,116 |
| Sep 16 2024 | 146.52 | 0.69 | 0.47% | 146.83 | 147.68 | 144.95 | 1,882,618 |
| Sep 13 2024 | 145.83 | 1.08 | 0.75% | 145.22 | 146.444 | 145.22 | 1,410,538 |
| Sep 12 2024 | 144.75 | 1.05 | 0.73% | 144.55 | 145.00 | 143.14 | 1,157,029 |
| Sep 11 2024 | 143.70 | -0.10 | -0.07% | 144.04 | 144.14 | 140.825 | 1,803,504 |
| Sep 10 2024 | 143.80 | -0.50 | -0.35% | 144.44 | 144.60 | 143.11 | 1,196,685 |
| Sep 09 2024 | 144.30 | 0.29 | 0.20% | 144.83 | 145.34 | 143.75 | 1,623,117 |
| Sep 06 2024 | 144.01 | -1.90 | -1.30% | 146.85 | 147.345 | 143.35 | 1,732,201 |
| Sep 05 2024 | 145.91 | -1.17 | -0.80% | 145.4167 | 146.70 | 144.89 | 1,941,344 |
| Sep 04 2024 | 147.08 | 0.85 | 0.58% | 146.23 | 148.10 | 146.12 | 1,422,376 |
| Sep 03 2024 | 146.23 | -5.59 | -3.68% | 150.91 | 151.29 | 145.63 | 1,762,036 |
| Aug 30 2024 | 151.82 | 1.57 | 1.04% | 150.25 | 152.07 | 149.685 | 2,315,554 |
| Aug 29 2024 | 150.25 | 0.93 | 0.62% | 150.07 | 151.40 | 149.38 | 1,601,186 |
| Aug 28 2024 | 149.32 | 0.11 | 0.08% | 149.32 | 150.17 | 148.80 | 1,295,254 |
| Aug 27 2024 | 149.205 | 0.65 | 0.43% | 148.69 | 149.70 | 148.38 | 1,395,829 |
| Aug 26 2024 | 148.56 | 0.94 | 0.64% | 147.68 | 149.48 | 147.48 | 1,439,901 |
| Aug 23 2024 | 147.62 | 0.49 | 0.33% | 148.33 | 148.41 | 146.15 | 1,477,476 |
| Aug 22 2024 | 147.13 | -2.62 | -1.75% | 149.12 | 150.06 | 146.73 | 1,424,811 |
| Aug 21 2024 | 149.75 | 0.70 | 0.47% | 149.10 | 149.98 | 148.87 | 1,323,991 |
| Aug 20 2024 | 149.05 | -0.62 | -0.41% | 149.65 | 149.70 | 148.30 | 1,137,195 |
| Aug 19 2024 | 149.67 | 1.31 | 0.88% | 147.91 | 149.72 | 147.62 | 2,258,602 |
| Aug 16 2024 | 148.36 | 1.32 | 0.90% | 146.1679 | 148.79 | 146.1494 | 1,708,753 |
| Aug 15 2024 | 147.04 | 0.58 | 0.40% | 147.86 | 148.4599 | 146.4504 | 1,373,763 |
| Aug 14 2024 | 146.46 | -0.44 | -0.30% | 146.38 | 146.946 | 145.61 | 839,092 |
| Aug 13 2024 | 146.90 | 0.99 | 0.68% | 146.37 | 147.45 | 145.72 | 1,437,947 |
| Aug 12 2024 | 145.91 | -0.69 | -0.47% | 146.11 | 148.20 | 145.49 | 1,794,379 |
| Aug 09 2024 | 146.60 | -0.42 | -0.29% | 147.00 | 147.225 | 145.15 | 2,640,923 |
| Aug 08 2024 | 147.02 | 2.61 | 1.81% | 145.24 | 147.16 | 144.755 | 1,457,417 |
| Aug 07 2024 | 144.41 | -1.32 | -0.91% | 146.24 | 147.63 | 144.31 | 1,624,977 |
| Aug 06 2024 | 145.73 | 0.23 | 0.16% | 146.14 | 148.28 | 145.14 | 1,840,589 |
| Aug 05 2024 | 145.50 | -3.33 | -2.24% | 147.14 | 148.04 | 144.15 | 2,695,075 |
| Aug 02 2024 | 148.83 | 0.43 | 0.29% | 148.74 | 150.13 | 146.68 | 1,787,908 |
| Aug 01 2024 | 148.40 | -2.54 | -1.68% | 150.73 | 150.95 | 146.50 | 2,752,273 |
| Jul 31 2024 | 150.94 | 1.82 | 1.22% | 151.00 | 153.505 | 146.68 | 4,475,107 |
| Jul 30 2024 | 149.12 | 1.27 | 0.86% | 148.21 | 150.905 | 147.83 | 4,093,873 |
| Jul 29 2024 | 147.85 | 2.67 | 1.84% | 145.00 | 147.98 | 145.00 | 2,880,148 |
| Jul 26 2024 | 145.18 | 3.38 | 2.38% | 141.62 | 145.49 | 141.62 | 2,341,302 |
| Jul 25 2024 | 141.80 | 0.62 | 0.44% | 142.39 | 143.15 | 141.445 | 2,516,266 |
| Jul 24 2024 | 141.18 | -0.81 | -0.57% | 142.12 | 142.815 | 140.95 | 2,306,772 |
| Jul 23 2024 | 141.99 | -1.22 | -0.85% | 142.02 | 142.57 | 140.66 | 2,694,608 |
| Jul 22 2024 | 143.21 | 3.01 | 2.15% | 140.85 | 144.20 | 140.735 | 1,600,303 |
| Jul 19 2024 | 140.20 | -6.32 | -4.31% | 145.97 | 145.97 | 140.09 | 4,811,845 |
| Jul 18 2024 | 146.52 | -0.48 | -0.33% | 147.25 | 147.68 | 145.395 | 2,415,340 |
| Jul 17 2024 | 147.00 | 0.33 | 0.23% | 147.32 | 148.2203 | 146.24 | 2,402,971 |
| Jul 16 2024 | 146.67 | 1.67 | 1.15% | 146.02 | 147.47 | 145.58 | 2,023,938 |
| Jul 15 2024 | 145.00 | -0.68 | -0.47% | 145.00 | 146.68 | 143.81 | 2,116,844 |
| Jul 12 2024 | 145.68 | 0.38 | 0.26% | 145.90 | 147.41 | 144.82 | 2,120,392 |
| Jul 11 2024 | 145.30 | 1.21 | 0.84% | 144.17 | 146.70 | 144.17 | 2,336,746 |
| Jul 10 2024 | 144.09 | 3.51 | 2.50% | 141.01 | 144.40 | 140.3791 | 2,753,905 |
| Jul 09 2024 | 140.58 | 0.93 | 0.67% | 139.81 | 141.83 | 138.82 | 1,917,158 |
| Jul 08 2024 | 139.65 | 1.39 | 1.01% | 138.21 | 139.71 | 137.19 | 1,568,632 |
| Jul 05 2024 | 138.26 | -0.41 | -0.30% | 138.03 | 138.44 | 137.28 | 1,195,056 |
| Jul 03 2024 | 138.67 | -0.21 | -0.15% | 139.09 | 139.42 | 138.11 | 799,123 |
| Jul 02 2024 | 138.88 | 1.56 | 1.14% | 137.89 | 138.94 | 137.47 | 1,288,435 |
| Jul 01 2024 | 137.32 | -2.01 | -1.44% | 139.71 | 139.71 | 137.111 | 1,284,649 |
| Jun 28 2024 | 139.33 | -0.19 | -0.14% | 139.91 | 140.4999 | 138.78 | 2,423,529 |
| Jun 27 2024 | 139.52 | -1.05 | -0.75% | 141.21 | 141.21 | 139.30 | 1,388,833 |
| Jun 26 2024 | 140.57 | -0.06 | -0.04% | 140.22 | 141.06 | 139.88 | 1,515,982 |
| Jun 25 2024 | 140.63 | -0.60 | -0.42% | 141.01 | 141.245 | 139.48 | 1,662,524 |
