The closing price for Electronic Arts (EA) last month was $163.67, on November 29. It was up 8.6% for the month. The latest price is $157.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $162.80 | $164.22 | $162.37 | $163.67 | 1,624,200 |
November 27 2024 | $163.92 | $164.51 | $162.82 | $163.10 | 1,260,240 |
November 26 2024 | $164.62 | $166.12 | $163.53 | $164.83 | 1,859,568 |
November 25 2024 | $166.89 | $167.76 | $163.36 | $163.95 | 2,813,161 |
November 22 2024 | $168.27 | $168.31 | $164.28 | $166.48 | 1,638,060 |
November 21 2024 | $167.05 | $167.87 | $165.31 | $167.78 | 1,186,420 |
November 20 2024 | $165.98 | $167.32 | $165.00 | $166.52 | 2,056,353 |
November 19 2024 | $162.18 | $166.21 | $161.87 | $165.94 | 2,170,267 |
November 18 2024 | $159.82 | $164.26 | $159.20 | $163.82 | 1,926,010 |
November 15 2024 | $163.11 | $163.50 | $161.07 | $161.17 | 2,036,594 |
November 14 2024 | $162.52 | $164.23 | $162.33 | $163.93 | 1,625,357 |
November 13 2024 | $161.60 | $162.69 | $161.28 | $162.53 | 2,320,411 |
November 12 2024 | $159.21 | $162.81 | $158.23 | $162.68 | 2,807,885 |
November 11 2024 | $157.65 | $159.53 | $157.36 | $159.21 | 1,239,372 |
November 08 2024 | $159.82 | $159.82 | $157.20 | $157.73 | 1,391,991 |
November 07 2024 | $158.27 | $160.12 | $157.06 | $159.82 | 1,705,152 |
November 06 2024 | $157.59 | $159.16 | $156.53 | $157.78 | 2,289,453 |
November 05 2024 | $152.55 | $155.37 | $151.66 | $155.32 | 2,337,984 |
November 04 2024 | $151.98 | $152.91 | $150.23 | $152.71 | 1,975,349 |
November 01 2024 | $150.66 | $152.28 | $148.97 | $151.09 | 1,954,157 |
Daily pricing data for Electronic Arts dates back to 9/20/1989, and may be incomplete.
