Electronic Arts Inc (EA) Historical Stock Data

130.78 ↑3.19 (2.50%)
As of Market Close on November 30th, 2022.

Historical Data

In the past 30 trading days, EA is up 0.20% a day on average. There have been 16 days where Electronic Arts Inc closed green and 14 days where EA closed red.

DateOpenCloseChangeLowHighVolume
2022-11-30127.69130.78↑$3.10 (2.42%)126.74131.252.26M
2022-11-29127.79127.59↓$0.20 (-0.16%)126.91128.721.33M
2022-11-28129.02128.35↓$0.67 (-0.52%)128.17130.141.33M
2022-11-25129.98129.50↓$0.48 (-0.37%)129.15130.27781.28K
2022-11-23130.00130.96↑$0.96 (0.74%)129.40131.621.24M
2022-11-22128.16129.52↑$1.36 (1.06%)127.02129.651.46M
2022-11-21129.50127.86↓$1.64 (-1.27%)126.40130.001.80M
2022-11-18129.79130.08↑$0.29 (0.22%)128.46130.281.65M
2022-11-17127.28128.65↑$1.37 (1.08%)126.18129.621.28M
2022-11-16129.21129.34↑$0.13 (0.10%)128.36130.841.43M
2022-11-15130.93128.78↓$2.15 (-1.64%)127.10131.872.27M
2022-11-14131.19129.56↓$1.63 (-1.24%)129.47131.692.28M
2022-11-11130.61131.23↑$0.62 (0.47%)128.41131.412.06M
2022-11-10129.62130.30↑$0.68 (0.52%)128.38131.552.39M
2022-11-09129.00126.29↓$2.71 (-2.10%)126.00129.122.39M
2022-11-08130.19129.10↓$1.09 (-0.84%)127.83131.472.37M
2022-11-07130.18132.42↑$2.24 (1.72%)129.96133.392.67M
2022-11-04126.87129.76↑$2.89 (2.28%)126.62129.822.16M
2022-11-03127.51126.62↓$0.89 (-0.70%)126.58129.372.29M
2022-11-02126.00128.66↑$2.66 (2.11%)123.72132.714.90M
2022-11-01126.29126.27↓$0.02 (-0.02%)125.28127.702.56M
2022-10-31127.92125.96↓$1.96 (-1.53%)125.16128.672.74M
2022-10-28128.42128.24↓$0.18 (-0.14%)127.78130.452.21M
2022-10-27127.16127.70↑$0.54 (0.42%)127.11129.612.09M
2022-10-26127.75127.25↓$0.50 (-0.39%)126.98129.491.28M
2022-10-25126.20127.74↑$1.54 (1.22%)125.86127.801.61M
2022-10-24125.65125.67↑$0.02 (0.02%)123.80126.381.32M
2022-10-21123.26124.99↑$1.73 (1.40%)122.55125.311.58M
2022-10-20123.62123.55↓$0.07 (-0.06%)122.29125.681.32M
2022-10-19122.38123.84↑$1.46 (1.19%)121.93124.601.35M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$EA we like the stock

0 Like Report
leahmccourt

$EA make it rain
let’s see some green

0 Like Report
rikishiiiii

$EA Algorithms are playing games

0 Like Report
bulls_only

$EA how long until we take off?

0 Like Report