EA - ELECTRONIC ARTS INC.
IEX Last Trade
147.94
-0.310 -0.210%
Share volume: 16,435
Last Updated: Fri 27 Dec 2024 08:30:07 PM CET
Other Gambling Industries :
0.03%
PREVIOUS CLOSE
CHG
CHG%
$148.25
-0.31
-0.21%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $148.34 | $148.34 | $149.49 | $149.49 | $147.95 | $147.95 | $149.07 | $149.07 | 883,363 | $883,060.00 |
| 12/24/2024 | $147.41 | $147.41 | $149.65 | $149.65 | $147.01 | $147.01 | $149.18 | $149.18 | 778,560 | $778,426.00 |
| 12/23/2024 | $147.62 | $147.62 | $147.62 | $147.62 | $146.50 | $146.50 | $147.30 | $147.30 | 1,708,657 | $1,708,657.00 |
| 12/20/2024 | $147.08 | $147.08 | $149.66 | $149.66 | $146.70 | $146.70 | $147.80 | $147.80 | 4,055,538 | $4,034,192.00 |
| 12/19/2024 | $150.12 | $150.12 | $151.40 | $151.40 | $147.80 | $147.80 | $147.89 | $147.89 | 2,461,857 | $2,461,857.00 |
| 12/18/2024 | $153.01 | $153.01 | $153.90 | $153.90 | $149.38 | $149.38 | $149.92 | $149.92 | 3,617,152 | $3,617,152.00 |
| 12/17/2024 | $155.78 | $155.78 | $156.98 | $156.98 | $154.47 | $154.47 | $154.79 | $154.79 | 3,093,504 | $3,093,504.00 |
| 12/16/2024 | $158.02 | $158.02 | $158.02 | $158.02 | $155.15 | $155.15 | $156.40 | $156.40 | 3,812,308 | $3,812,308.00 |
| 12/13/2024 | $161.72 | $161.72 | $162.18 | $162.18 | $156.68 | $156.68 | $157.62 | $157.62 | 2,820,875 | $2,820,875.00 |