ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

EA Electronic Arts Inc

132.67
0.80 (0.61%)
Mar 28 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Electronic Arts Inc EA NASDAQ Common Stock
  Price Change Price Change % Share Price Last Trade
0.80 0.61% 132.67 19:00:00
Open Price Low Price High Price Close Price Previous Close
132.18 131.57 133.195 132.67 131.87
more quote information »

EA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week132.50134.2184129.38131.422,099,7560.170.13%
1 Month140.58141.28129.38134.832,555,042-7.91-5.63%
3 Months135.88144.53129.38137.172,090,243-3.21-2.36%
6 Months118.13144.53117.70134.461,963,79814.5412.31%
1 Year118.085144.53117.36130.122,051,59714.5912.35%
3 Years132.51149.00108.53130.342,232,9510.160.12%
5 Years100.71150.3084.80121.402,536,36031.9631.73%

EA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 132.67 0.80 0.61% 132.18 133.195 131.57 2,368,767
Mar 27 2024 131.87 0.97 0.74% 131.05 132.27 130.71 1,802,084
Mar 26 2024 130.90 0.38 0.29% 130.39 131.50 130.36 2,272,107
Mar 25 2024 130.52 -1.18 -0.90% 131.63 131.63 129.38 2,579,073
Mar 22 2024 131.70 -0.78 -0.59% 132.90 133.13 131.62 1,770,142
Mar 21 2024 132.48 0.16 0.12% 132.50 134.2184 131.83 2,075,375
Mar 20 2024 132.32 -0.64 -0.48% 133.36 133.88 131.27 3,025,038
Mar 19 2024 132.96 0.48 0.36% 132.47 133.29 131.00 2,466,583
Mar 18 2024 132.48 -1.79 -1.33% 134.04 134.92 132.24 3,603,146
Mar 15 2024 134.27 -0.76 -0.56% 134.45 135.45 133.68 4,225,493
Mar 14 2024 135.03 -1.93 -1.41% 136.96 137.04 134.18 2,353,043
Mar 13 2024 136.96 0.94 0.69% 135.97 138.065 135.88 2,809,141
Mar 12 2024 136.02 -0.71 -0.52% 136.44 137.40 135.60 1,632,000
Mar 11 2024 136.73 1.58 1.17% 134.94 137.89 134.73 2,547,504
Mar 08 2024 135.15 -0.25 -0.18% 135.64 135.875 134.37 1,645,518
Mar 07 2024 135.40 -0.12 -0.09% 135.94 136.79 134.305 3,342,333
Mar 06 2024 135.52 -0.76 -0.56% 137.14 137.47 134.57 2,232,087
Mar 05 2024 136.28 -2.53 -1.82% 137.66 137.98 135.01 2,750,157
Mar 04 2024 138.81 -1.98 -1.41% 140.45 140.995 138.72 2,704,978
Mar 01 2024 140.79 1.31 0.94% 139.08 141.28 138.52 1,782,712
Feb 29 2024 139.48 -0.60 -0.43% 140.58 140.64 137.96 3,482,317
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock