Electronic Arts Inc (EA) Historical Stock Data
127.90 ↑0.59 (0.46%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EA is down -0.20% a day on average. There have been 12 days where Electronic Arts Inc closed green and 18 days where EA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 126.72 | 127.90 | ↑$1.18 (0.93%) | 126.72 | 128.95 | 1.21M |
| 2024-04-25 | 128.49 | 127.31 | ↓$1.18 (-0.92%) | 126.21 | 128.67 | 1.22M |
| 2024-04-24 | 126.50 | 128.14 | ↑$1.64 (1.30%) | 126.36 | 128.26 | 1.48M |
| 2024-04-23 | 127.15 | 127.14 | ↓$0.01 (-0.01%) | 126.76 | 127.92 | 1.39M |
| 2024-04-22 | 127.74 | 127.12 | ↓$0.62 (-0.49%) | 126.84 | 128.00 | 1.17M |
| 2024-04-19 | 125.93 | 127.27 | ↑$1.34 (1.06%) | 125.74 | 127.46 | 1.83M |
| 2024-04-18 | 127.09 | 125.63 | ↓$1.46 (-1.15%) | 125.11 | 127.39 | 1.39M |
| 2024-04-17 | 126.87 | 126.31 | ↓$0.56 (-0.44%) | 126.29 | 127.53 | 1.67M |
| 2024-04-16 | 127.72 | 126.55 | ↓$1.17 (-0.92%) | 126.36 | 128.77 | 1.90M |
| 2024-04-15 | 128.21 | 127.05 | ↓$1.16 (-0.90%) | 126.55 | 128.40 | 1.42M |
| 2024-04-12 | 128.51 | 127.89 | ↓$0.62 (-0.48%) | 127.60 | 128.93 | 1.71M |
| 2024-04-11 | 129.08 | 129.18 | ↑$0.10 (0.08%) | 128.59 | 130.26 | 2.24M |
| 2024-04-10 | 129.90 | 129.30 | ↓$0.60 (-0.46%) | 128.45 | 130.33 | 2.44M |
| 2024-04-09 | 130.49 | 130.69 | ↑$0.20 (0.15%) | 130.02 | 131.64 | 1.97M |
| 2024-04-08 | 130.29 | 130.00 | ↓$0.29 (-0.22%) | 129.60 | 130.73 | 2.24M |
| 2024-04-05 | 129.22 | 130.29 | ↑$1.07 (0.83%) | 128.91 | 130.78 | 1.63M |
| 2024-04-04 | 133.20 | 129.56 | ↓$3.64 (-2.73%) | 129.05 | 133.48 | 2.27M |
| 2024-04-03 | 132.22 | 132.52 | ↑$0.30 (0.23%) | 131.30 | 133.02 | 1.71M |
| 2024-04-02 | 132.99 | 132.15 | ↓$0.84 (-0.63%) | 131.66 | 133.41 | 2.03M |
| 2024-04-01 | 132.82 | 133.34 | ↑$0.52 (0.39%) | 132.00 | 133.36 | 1.31M |
| 2024-03-28 | 132.22 | 132.67 | ↑$0.45 (0.34%) | 131.57 | 133.20 | 2.28M |
| 2024-03-27 | 131.05 | 131.87 | ↑$0.82 (0.63%) | 130.75 | 132.27 | 1.80M |
| 2024-03-26 | 130.39 | 130.90 | ↑$0.51 (0.39%) | 130.39 | 131.50 | 2.27M |
| 2024-03-25 | 131.63 | 130.52 | ↓$1.11 (-0.84%) | 129.55 | 131.63 | 2.54M |
| 2024-03-22 | 132.90 | 131.70 | ↓$1.20 (-0.90%) | 131.62 | 133.13 | 1.64M |
| 2024-03-21 | 132.50 | 132.48 | ↓$0.02 (-0.02%) | 131.83 | 134.22 | 1.97M |
| 2024-03-20 | 133.36 | 132.32 | ↓$1.04 (-0.78%) | 131.27 | 133.88 | 2.90M |
| 2024-03-19 | 131.67 | 132.96 | ↑$1.29 (0.98%) | 131.00 | 133.29 | 2.46M |
| 2024-03-18 | 134.15 | 132.48 | ↓$1.67 (-1.24%) | 132.25 | 134.92 | 3.60M |
| 2024-03-15 | 134.45 | 134.27 | ↓$0.18 (-0.13%) | 133.68 | 135.45 | 3.79M |
Create an account or log in to view more rows.
$EA ugh oh
we heatin back up
$EA The best investment you can make is an investment in yourself or another person
$EA Looking for this cup to breakout.
$EA is it time?
$EA hint hint this is when you buy a few
$EA Buying again tomorrow.
$EA weak
$EA Same thing
different day
$EA Buying more
$EA overvalued