Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Electronic Arts (NQ: EA )

127.90 +0.59 (+0.46%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	121.16	122.07	119.81	120.38	2,343,345	-1.17(-0.96%)
Jun 29, 2022	121.77	122.73	120.41	121.55	2,027,565	-0.05(-0.04%)
Jun 28, 2022	124.60	125.25	121.33	121.60	3,285,494	-2.69(-2.17%)
Jun 27, 2022	127.78	128.44	121.96	124.29	3,635,410	-4.55(-3.53%)
Jun 24, 2022	128.85	129.69	127.20	128.85	7,013,433	+1.23(+0.96%)
Jun 23, 2022	127.64	128.65	126.38	127.62	2,070,331	-0.07(-0.05%)
Jun 22, 2022	127.86	129.37	127.48	127.69	2,105,388	-1.35(-1.04%)
Jun 21, 2022	128.43	129.58	127.24	129.03	2,246,290	+1.83(+1.44%)
Jun 17, 2022	126.43	128.19	124.54	127.20	3,769,681	+0.55(+0.44%)
Jun 16, 2022	125.55	127.39	124.72	126.65	2,354,076	-1.27(-0.99%)
Jun 15, 2022	126.32	129.24	125.73	127.92	2,233,294	+1.87(+1.48%)
Jun 14, 2022	127.82	128.42	124.97	126.05	2,467,244	-1.38(-1.08%)
Jun 13, 2022	129.89	130.54	127.33	127.42	2,839,265	-4.63(-3.51%)
Jun 10, 2022	132.14	133.58	131.37	132.05	2,074,363	-2.34(-1.74%)
Jun 09, 2022	136.89	138.72	134.37	134.40	2,263,405	-3.38(-2.45%)
Jun 08, 2022	139.17	139.99	137.31	137.77	1,720,383	-1.73(-1.24%)
Jun 07, 2022	137.58	139.55	137.28	139.50	1,866,670	+0.80(+0.58%)
Jun 06, 2022	139.80	140.56	138.23	138.70	1,668,802	-0.64(-0.46%)
Jun 03, 2022	139.04	141.11	138.51	139.34	2,958,949	-0.49(-0.35%)
Jun 02, 2022	137.10	140.08	136.00	139.84	2,902,366	+1.95(+1.41%)
Jun 01, 2022	137.78	138.46	135.87	137.89	2,160,037	+0.87(+0.63%)
May 31, 2022	136.28	137.62	134.72	137.02	2,909,580	+0.12(+0.09%)
May 27, 2022	137.37	138.51	135.94	136.90	2,440,588	-0.15(-0.11%)
May 26, 2022	135.87	137.62	135.72	137.05	1,705,673	+1.31(+0.97%)
May 25, 2022	134.36	136.04	132.89	135.74	2,749,452	+0.66(+0.49%)
May 24, 2022	131.14	136.17	130.93	135.07	4,978,511	+2.88(+2.18%)
May 23, 2022	132.98	136.11	131.06	132.20	4,644,413	+2.98(+2.30%)
May 20, 2022	129.28	131.02	125.03	129.22	4,780,785	+0.73(+0.57%)
May 19, 2022	127.50	131.58	126.94	128.49	3,584,623	+1.04(+0.81%)
May 18, 2022	125.41	128.58	125.32	127.46	4,226,906	+0.50(+0.39%)
May 17, 2022	125.12	131.02	125.06	126.96	3,966,796	+1.07(+0.85%)
May 16, 2022	123.53	127.38	122.96	125.89	2,936,401	+2.42(+1.96%)
May 13, 2022	120.19	123.81	119.72	123.47	3,726,260	+3.94(+3.30%)
May 12, 2022	116.93	120.72	116.93	119.53	4,598,670	+0.45(+0.38%)
May 11, 2022	113.25	124.79	112.77	119.08	8,081,253	+8.79(+7.97%)
May 10, 2022	111.73	112.30	107.96	110.29	6,582,660	-0.44(-0.39%)
May 09, 2022	112.95	113.44	110.39	110.72	3,506,776	-3.21(-2.82%)
May 06, 2022	117.76	118.10	113.05	113.94	2,147,674	-4.27(-3.61%)
May 05, 2022	121.64	122.14	116.91	118.20	2,160,620	-4.06(-3.32%)
May 04, 2022	121.44	122.40	118.94	122.27	1,887,319	+1.20(+0.99%)
May 03, 2022	118.63	121.25	118.61	121.07	2,346,503	+2.48(+2.09%)
May 02, 2022	117.36	120.14	116.37	118.59	2,967,003	+1.93(+1.65%)
Apr 29, 2022	121.57	122.57	116.36	116.66	3,049,611	-5.30(-4.34%)
Apr 28, 2022	121.38	122.83	120.24	121.96	1,682,713	+2.16(+1.81%)
Apr 27, 2022	123.01	123.14	119.70	119.80	2,583,157	-3.37(-2.74%)
Apr 26, 2022	126.27	126.51	122.88	123.17	1,934,358	-3.48(-2.75%)
Apr 25, 2022	126.23	127.17	123.70	126.64	2,750,805	+0.06(+0.05%)
Apr 22, 2022	123.35	127.04	122.18	126.59	4,287,680	+4.30(+3.52%)
Apr 21, 2022	121.98	124.20	121.98	122.29	2,471,440	+0.43(+0.35%)
Apr 20, 2022	122.64	123.38	121.68	121.86	1,590,243	-0.72(-0.59%)
Apr 19, 2022	118.71	122.85	118.71	122.58	1,565,703	+1.86(+1.54%)
Apr 18, 2022	120.90	122.00	119.73	120.72	1,554,899	-0.44(-0.36%)
Apr 14, 2022	122.18	122.50	119.77	121.16	2,060,575	-1.01(-0.83%)
Apr 13, 2022	122.53	122.69	120.84	122.17	1,550,760	+0.05(+0.04%)
Apr 12, 2022	121.92	123.09	121.51	122.12	2,612,528	+0.98(+0.81%)
Apr 11, 2022	121.77	123.25	120.89	121.14	1,814,425	-0.89(-0.73%)
Apr 08, 2022	121.44	123.11	120.80	122.03	1,297,669	+0.08(+0.06%)
Apr 07, 2022	123.47	123.87	121.09	121.95	1,778,921	-1.43(-1.16%)
Apr 06, 2022	123.79	125.50	122.90	123.38	1,995,436	-1.00(-0.80%)
Apr 05, 2022	125.66	127.22	124.03	124.38	1,024,457	-2.13(-1.69%)
Apr 04, 2022	124.33	127.05	123.98	126.52	1,540,719	+2.76(+2.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Electronic Arts (NQ: EA )

Historical Prices