EA - ELECTRONIC ARTS INC.
128.95
0.790 0.613%
Share volume: 401,829
Last Updated: Wed 05 Feb 2025 08:30:00 PM CET
Other Gambling Industries :
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$128.16
0.79
0.62%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $123.07 | $123.07 | $123.24 | $123.24 | $120.22 | $120.22 | $121.25 | $121.25 | 7,115,220 | $7,115,220.00 |
| 02/03/2025 | $121.76 | $121.76 | $123.48 | $123.48 | $120.58 | $120.58 | $122.91 | $122.91 | 4,725,427 | $4,725,427.00 |
| 01/31/2025 | $121.78 | $121.78 | $124.76 | $124.76 | $120.87 | $120.87 | $122.91 | $122.91 | 6,590,054 | $6,590,054.00 |
| 01/30/2025 | $117.75 | $117.75 | $118.83 | $118.83 | $116.29 | $116.29 | $118.68 | $118.68 | 4,402,731 | $4,402,731.00 |
| 01/29/2025 | $115.98 | $115.98 | $118.00 | $118.00 | $115.30 | $115.30 | $117.10 | $117.10 | 4,316,933 | $4,316,933.00 |
| 01/28/2025 | $117.50 | $117.50 | $117.59 | $117.59 | $115.36 | $115.36 | $116.53 | $116.53 | 4,100,151 | $4,100,151.00 |
| 01/27/2025 | $115.60 | $115.60 | $118.80 | $118.80 | $115.43 | $115.43 | $117.91 | $117.91 | 5,964,867 | $5,964,867.00 |
| 01/24/2025 | $118.58 | $118.58 | $118.58 | $118.58 | $115.21 | $115.21 | $116.56 | $116.56 | 9,249,693 | $9,249,693.00 |
| 01/23/2025 | $117.50 | $117.50 | $122.80 | $122.80 | $115.45 | $115.45 | $118.58 | $118.58 | 17,146,934 | $17,146,934.00 |
| 01/22/2025 | $143.17 | $143.17 | $144.05 | $144.05 | $142.21 | $142.21 | $142.35 | $142.35 | 3,108,366 | $3,108,366.00 |