Electronic Arts Inc (EA) Historical Stock Data
132.67 ↑0.80 (0.61%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EA is down -0.23% a day on average. There have been 11 days where Electronic Arts Inc closed green and 19 days where EA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 136.96 | 135.03 | ↓$1.93 (-1.41%) | 134.18 | 137.04 | 2.32M |
2024-03-13 | 135.97 | 136.96 | ↑$0.99 (0.73%) | 135.97 | 138.07 | 2.68M |
2024-03-12 | 136.44 | 136.02 | ↓$0.42 (-0.31%) | 135.65 | 137.40 | 1.45M |
2024-03-11 | 134.94 | 136.73 | ↑$1.79 (1.33%) | 134.73 | 137.89 | 1.94M |
2024-03-08 | 135.63 | 135.15 | ↓$0.48 (-0.35%) | 134.37 | 135.88 | 1.52M |
2024-03-07 | 135.94 | 135.40 | ↓$0.54 (-0.40%) | 134.31 | 136.79 | 2.91M |
2024-03-06 | 137.14 | 135.52 | ↓$1.62 (-1.18%) | 134.57 | 137.45 | 2.23M |
2024-03-05 | 137.66 | 136.28 | ↓$1.38 (-1.00%) | 135.01 | 137.85 | 2.64M |
2024-03-04 | 140.45 | 138.81 | ↓$1.64 (-1.17%) | 138.72 | 141.42 | 2.25M |
2024-03-01 | 139.08 | 140.79 | ↑$1.71 (1.23%) | 138.52 | 141.28 | 1.68M |
2024-02-29 | 140.58 | 139.48 | ↓$1.10 (-0.78%) | 137.97 | 140.64 | 3.39M |
2024-02-28 | 138.82 | 140.08 | ↑$1.26 (0.91%) | 138.30 | 140.63 | 1.50M |
2024-02-27 | 142.58 | 139.50 | ↓$3.08 (-2.16%) | 138.53 | 142.58 | 2.32M |
2024-02-26 | 142.59 | 142.58 | ↓$0.01 (-0.01%) | 141.21 | 143.21 | 1.98M |
2024-02-23 | 143.50 | 142.59 | ↓$0.91 (-0.63%) | 141.87 | 144.20 | 1.38M |
2024-02-22 | 142.38 | 143.52 | ↑$1.14 (0.80%) | 141.54 | 144.36 | 1.67M |
2024-02-21 | 140.66 | 141.17 | ↑$0.51 (0.36%) | 139.98 | 141.27 | 1.54M |
2024-02-20 | 141.77 | 141.04 | ↓$0.73 (-0.51%) | 139.85 | 142.10 | 1.75M |
2024-02-16 | 144.12 | 142.28 | ↓$1.84 (-1.28%) | 142.15 | 144.44 | 3.13M |
2024-02-15 | 143.24 | 144.05 | ↑$0.81 (0.57%) | 142.89 | 144.52 | 1.82M |
Create an account or log in to view more rows.
$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
$EA i hate money so im buying