Skip to main content

Electronic Arts (NQ:EA)

159.70 +1.96 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 157.74 159.91 156.86 159.70 2,698,476 +1.96(+1.24%)
Jun 27, 2025 157.69 158.59 157.02 157.74 2,316,535 +0.01(+0.01%)
Jun 26, 2025 157.74 158.14 156.94 157.73 1,455,475 -0.09(-0.06%)
Jun 25, 2025 158.23 159.05 157.40 157.82 2,239,182 -0.13(-0.08%)
Jun 24, 2025 156.63 158.11 155.33 157.95 4,228,003 +3.54(+2.29%)
Jun 23, 2025 150.94 154.47 150.13 154.41 2,751,589 +3.85(+2.56%)
Jun 20, 2025 151.75 152.63 149.91 150.56 6,574,611 -0.44(-0.29%)
Jun 18, 2025 150.80 153.43 150.36 151.00 3,226,976 +0.67(+0.45%)
Jun 17, 2025 151.04 151.07 149.52 150.33 2,251,426 -0.77(-0.51%)
Jun 16, 2025 148.69 151.18 147.79 151.10 2,621,759 +2.62(+1.76%)
Jun 13, 2025 149.05 150.30 148.29 148.48 1,703,905 -1.57(-1.05%)
Jun 12, 2025 147.63 150.08 147.33 150.05 1,926,193 +2.37(+1.60%)
Jun 11, 2025 147.00 147.71 145.54 147.68 1,749,579 +0.52(+0.35%)
Jun 10, 2025 147.05 148.00 145.70 147.16 4,231,274 +0.24(+0.16%)
Jun 09, 2025 149.01 149.44 146.03 146.92 3,042,648 -2.65(-1.77%)
Jun 06, 2025 148.17 150.92 148.00 149.57 2,783,788 +1.69(+1.14%)
Jun 05, 2025 148.90 148.97 146.87 147.88 2,610,250 -0.58(-0.39%)
Jun 04, 2025 146.06 148.95 145.73 148.46 2,927,980 +2.22(+1.52%)
Jun 03, 2025 145.23 146.27 144.67 146.24 2,863,816 +0.36(+0.25%)
Jun 02, 2025 143.61 146.20 143.51 145.88 3,418,145 +2.10(+1.46%)
May 30, 2025 143.19 144.07 141.61 143.78 5,555,342 +0.94(+0.66%)
May 29, 2025 146.88 147.10 141.19 142.84 3,517,093 -4.04(-2.75%)
May 28, 2025 146.96 147.85 146.39 146.88 2,280,099 +0.16(+0.11%)
May 27, 2025 147.35 147.75 146.05 146.72 4,495,325 +0.02(+0.01%)
May 23, 2025 146.68 147.73 146.27 146.70 2,111,435 +0.26(+0.18%)
May 22, 2025 150.97 151.21 146.28 146.44 4,580,548 -3.87(-2.57%)
May 21, 2025 150.53 151.32 150.12 150.31 2,887,859 -1.42(-0.94%)
May 20, 2025 150.43 151.74 149.78 151.72 2,175,020 +1.44(+0.96%)
May 19, 2025 149.51 152.01 148.85 150.28 4,015,333 -1.06(-0.70%)
May 16, 2025 149.60 151.53 149.01 151.34 3,939,866 +1.97(+1.32%)
May 15, 2025 147.55 150.43 147.44 149.38 3,715,927 +2.34(+1.59%)
May 14, 2025 147.88 148.77 146.34 147.04 2,762,949 -1.83(-1.23%)
May 13, 2025 148.04 150.17 148.04 148.87 3,587,523 -0.21(-0.14%)
May 12, 2025 153.14 153.60 148.20 149.08 3,741,034 -4.03(-2.63%)
May 09, 2025 155.47 156.00 152.87 153.10 2,925,662 -2.36(-1.52%)
May 08, 2025 155.67 156.50 153.00 155.46 3,988,057 +0.16(+0.10%)
May 07, 2025 157.81 160.50 153.47 155.30 5,451,748 +0.96(+0.62%)
May 06, 2025 152.65 155.57 152.06 154.34 3,014,234 -0.20(-0.13%)
May 05, 2025 151.13 155.14 150.53 154.54 4,313,880 +3.63(+2.41%)
May 02, 2025 148.81 154.72 147.66 150.91 5,115,813 +5.99(+4.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.