The closing price for Electronic Arts (EA) last year was $136.26, on December 29. It was up 11.4% for the year. The latest price is $144.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $136.26 | $136.56 | $135.77 | $136.26 | 1,087,923 |
December 28 2023 | $136.16 | $136.76 | $135.94 | $136.21 | 720,423 |
December 27 2023 | $136.67 | $137.03 | $135.79 | $136.16 | 1,002,196 |
December 26 2023 | $137.23 | $137.44 | $136.47 | $136.74 | 1,028,043 |
December 22 2023 | $137.17 | $138.13 | $136.72 | $137.11 | 1,192,339 |
December 21 2023 | $136.62 | $137.52 | $136.26 | $137.32 | 1,604,325 |
December 20 2023 | $137.11 | $138.07 | $135.59 | $136.04 | 1,751,498 |
December 19 2023 | $137.51 | $138.61 | $137.25 | $137.99 | 1,930,090 |
December 18 2023 | $139.04 | $139.31 | $137.42 | $137.53 | 1,892,169 |
December 15 2023 | $140.31 | $140.89 | $137.95 | $138.27 | 4,548,843 |
December 14 2023 | $142.42 | $142.89 | $139.67 | $140.28 | 2,287,932 |
December 13 2023 | $140.88 | $142.19 | $140.41 | $141.78 | 2,177,574 |
December 12 2023 | $139.31 | $139.81 | $138.47 | $139.76 | 1,551,992 |
December 11 2023 | $135.77 | $138.78 | $135.77 | $138.00 | 1,854,762 |
December 08 2023 | $134.45 | $136.82 | $134.32 | $136.59 | 1,531,409 |
December 07 2023 | $136.96 | $137.00 | $134.88 | $135.00 | 2,056,419 |
December 06 2023 | $137.12 | $137.89 | $135.56 | $136.59 | 2,131,969 |
December 05 2023 | $136.30 | $137.48 | $136.28 | $136.86 | 1,809,231 |
December 04 2023 | $136.08 | $137.41 | $135.91 | $137.26 | 2,226,938 |
December 01 2023 | $137.45 | $137.70 | $136.88 | $137.20 | 1,931,726 |
November 30 2023 | $136.96 | $137.61 | $136.41 | $137.45 | 2,402,112 |
November 29 2023 | $136.33 | $137.84 | $136.09 | $136.76 | 1,304,037 |
November 28 2023 | $136.18 | $136.73 | $135.69 | $135.83 | 1,404,452 |
November 27 2023 | $135.78 | $136.80 | $135.43 | $136.38 | 1,254,183 |
November 24 2023 | $135.58 | $136.07 | $135.02 | $135.86 | 583,933 |
Daily pricing data for Electronic Arts dates back to 9/20/1989, and may be incomplete.
