Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Electronic Arts Inc. logo
EA
Electronic Arts Inc.
20:00:01
202.15 $
0.0000 (%0.00)
Previous Close: 203.02
Day Low₺201.8
Day High₺203.5
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

EA: Electronic Arts Inc. Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 127.38
CLOSE 127.4172

Low

LOW 109.24

High

HIGH 142.79
DATEOPENHIGHLOWCLOSE
01/03/2022131.93135.98131.75134.95
01/04/2022134.32136.3133.78135.76
01/05/2022136.3137.48133.63133.8
01/06/2022133.28133.97129.42129.69
01/07/2022129.09132.47127.28131.78
01/10/2022131.41132.17128.15128.9
01/11/2022127.57130.96127.55130.8
01/12/2022131.24132.91129.97132.5
01/13/2022133.03133.03130.51130.84
01/14/2022130.04130.75128.72130.44
01/18/2022138.44142.55133.45133.91
01/19/2022135.52138.22134.7136.91
01/20/2022137.85141.99137.85138.88
01/21/2022138.28140.69138.09139.01
01/24/2022137.09139.4131.9135.2
01/25/2022133.57134.02129.54131.01
01/26/2022131.07132.33128.83129.98
01/27/2022130.77134.04130.65131.06
01/28/2022131.16132.23129.58131.92
01/31/2022131.15135.74129.24132.66
02/01/2022133.08133.46129.07129.94
02/02/2022125.72137.59125.61137.17
02/03/2022135.28139.61134.29137.29
02/04/2022135.35138.38134.69137.71
02/07/2022138138.08135.6136.4
02/08/2022136.32137.25134.25134.37
02/09/2022135.76136132.58135.79
02/10/2022133.19136.9133.19134.98
02/11/2022134.98136.42133.8134.1
02/14/2022133.88134.46132.44133.4
02/15/2022134.4135.46133.36134.5
02/16/2022133.75134.6131.46133.29
02/17/2022133.07133.07129.93130.4
02/18/2022130.01131.17128.92129.33
02/22/2022128.05129.64126.6127.09
02/23/2022127.88129.25126.48126.72
02/24/2022123.91127.67123.8127.5
02/25/2022128.34129.03126.86128.71
02/28/2022127.76131.49127.76130.09
03/01/2022130.55131.59127.53128.15
03/02/2022128.24129.72127.62129.26
03/03/2022130.19130.4127.43127.84
03/04/2022126.78127.69126.24126.49
03/07/2022126.47128.55125.07126.26
03/08/2022125.48125.87122.2122.67
03/09/2022124.04125.96123.29125.52
03/10/2022124.63125.98122.66123.68
03/11/2022124.63125.46122.17122.33
03/14/2022122.18122.43118.24119.13
03/15/2022119.14121.11117.58120.8
03/16/2022121.29123.89121.13123.8
03/17/2022123.44125.24122.67125.18
03/18/2022124.27126.48123.39126.28
03/21/2022125.09126.4124.64125.56
03/22/2022125.95128.18124.75127.93
03/23/2022127.38128.06124.06124.64
03/24/2022125.06125.57123.63125.57
03/25/2022126.03127.51125.3127.32
03/28/2022127.67128.12126.15128.04
03/29/2022129.23129.72127.3128.83
03/30/2022128.03128.87127.13127.68
03/31/2022128.18128.19125.85126.51
04/01/2022126.85127.19123.34125.23
04/04/2022125.81128.56125.45128.02
04/05/2022127.15128.73125.5125.86
04/06/2022125.26126.99124.36124.85
04/07/2022124.94125.34122.53123.4
04/08/2022122.88124.57122.23123.48
04/11/2022123.22124.72122.33122.58
04/12/2022123.37124.55122.95123.57
04/13/2022123.99124.15122.28123.62
04/14/2022123.63123.96121.19122.6
04/18/2022122.34123.45121.15122.16
04/19/2022120.12124.31120.12124.04
04/20/2022124.1124.85123.13123.31
04/21/2022123.43125.68123.43123.74
04/22/2022124.83128.55123.63128.09
04/25/2022127.73128.68125.17128.15
04/26/2022127.77128.01124.34124.63
04/27/2022124.47124.6121.01121.22
04/28/2022122.82124.3121.67123.41
04/29/2022123.01124.02117.74118.05
05/02/2022118.75121.57117.75120
05/03/2022120.05122.69120.02122.51
05/04/2022122.88123.85120.35123.72
05/05/2022123.09123.59118.3119.61
05/06/2022119.16119.5114.39115.29
05/09/2022114.29114.79111.7112.04
05/10/2022113.06113.63109.24111.6
05/11/2022114.6126.27114.11120.49
05/12/2022118.32122.16118.32120.95
05/13/2022121.62125.28121.14124.94
05/16/2022125128.9124.42127.39
05/17/2022126.61132.58126.55128.47
05/18/2022126.9130.11126.56128.97
05/19/2022129.02133.14128.45130.02
05/20/2022130.82132.58126.52130.76
05/23/2022134.56137.73132.62133.77
05/24/2022132.7137.79132.49136.68
05/25/2022135.96137.66134.47137.35
05/26/2022137.48139.25137.33138.68
05/27/2022139140.16137.55138.53
05/31/2022137.9139.26136.32138.65
06/01/2022139.42140.1137.48139.53
06/02/2022138.73141.74137.62141.5
06/03/2022140.69142.79140.16141
06/06/2022141.46142.23139.87140.35
06/07/2022139.03141.02138.72140.97
06/08/2022140.63141.47138.75139.22
06/09/2022138.33140.18135.78135.81
06/10/2022133.53134.98132.75133.44
06/13/2022131.26131.91128.67128.76
06/14/2022129.16129.77126.28127.37
06/15/2022127.65130.6127.05129.26
06/16/2022126.87128.73126.03127.98
06/17/2022127.76129.54125.85128.54
06/21/2022129.78130.94128.58130.39
06/22/2022129.2130.73128.82129.03
06/23/2022128.98130127.71128.96
06/24/2022130.2131.05128.54130.2
06/27/2022129.12129.79123.24125.6
06/28/2022125.91126.57122.61122.88
06/29/2022123.05124.02121.68122.83
06/30/2022122.43123.35121.07121.65
07/01/2022120.9123.02120.71122.73
07/05/2022121.52125120.54124.75
07/06/2022124.89125.27123.5124.35
07/07/2022124.14126.35123.77125.6
07/08/2022124.83126.45124.2125.63
07/11/2022125.3125.61123.68123.84
07/12/2022123.73124.98121.73121.98
07/13/2022120.25122.39119.54121.68
07/14/2022121.05122.4120.19122.29
07/15/2022122.75124.12122.72123.16
07/18/2022124.12125.22123.19123.62
07/19/2022124.71126.88124.09126.75
07/20/2022126.79128.27126.22127.59
07/21/2022128.11130.38127.22130.21
07/22/2022130.01132.02129.77130.16
07/25/2022130130.85129.51129.92
07/26/2022130.72133.46129.77130.75
07/27/2022130.46132.96129.81132.18
07/28/2022132.49133.62131.4133.18
07/29/2022132.17132.94130.07131.23
08/01/2022130.59131.85129.79130.87
08/02/2022129.75130.6128.73128.89
08/03/2022131.14134.92130.41133.28
08/04/2022133.37133.8131.99133.24
08/05/2022132.1132.68131.21132.56
08/08/2022132.75133.42130.59131.05
08/09/2022130.05130.58128.06129.28
08/10/2022130.84132.2130.1131.16
08/11/2022131.99132.28129.59129.68
08/12/2022130.15131.56129.79131.37
08/15/2022130.95132.1129.85131.6
08/16/2022131.26135.81130.54135.11
08/17/2022134.68135.78133133.17
08/18/2022133.17133.62131.98132.47
08/19/2022131.74131.88130.12130.48
08/22/2022129.89130.24127.63128.12
08/23/2022127.06127.44126.28126.73
08/24/2022126.47127.02125.5125.61
08/25/2022126.26127.63125.37127.61
08/26/2022133.69135.85131.99132.17
08/29/2022130.45131.38127.6129.6
08/30/2022128.98129.05125.9126.47
08/31/2022127.89128.81126.57126.87
09/01/2022125.88127.76125.88127.68
09/02/2022127.92128.45125125.33
09/06/2022124.42125.06122.54124.73
09/07/2022123.7125.87123.45125.55
09/08/2022125.36127.19124.44127.14
09/09/2022127.8129.74127.65128.93
09/12/2022129.76131.4129.26130.85
09/13/2022128.15129.48126.74127.59
09/14/2022127.39127.72125.67126.92
09/15/2022125.2126.66123.75124.41
09/16/2022123.87123.97120121.74
09/19/2022121.19123.01120.16122.93
09/20/2022122.55122.63119.89120.54
09/21/2022121.11121.18117.49117.49
09/22/2022116.65118.3116.48117.42
09/23/2022116.74117.31114.07115.64
09/26/2022115.32116.57114.12114.82
09/27/2022115.53116.57114.64115.14
09/28/2022115.83118.94115.09118.35
09/29/2022117.73118.25116.1117.47
09/30/2022117.7118.51115.55115.71
10/03/2022116.23120.43116.01119.86
10/04/2022120.62123.34120.62123.2
10/05/2022122.7123.74121.28122.67
10/06/2022122.88124.79122.66123.66
10/07/2022122.53123.34121.57122.31
10/10/2022122.4122.47119.9120.68
10/11/2022120.23121.27118.64119.25
10/12/2022119.34120.2118.79118.88
10/13/2022116.34122.16116.22121.22
10/14/2022122.08123.22119.56120.37
10/17/2022123.2123.58120.83121.03
10/18/2022122.59123.99122.05123.37
10/19/2022122.38124.6121.93123.84
10/20/2022123.62125.7122.29123.55
10/21/2022123.26125.31122.55124.99
10/24/2022125.65126.38123.8125.67
10/25/2022126.2127.81125.86127.74
10/26/2022127.75129.54126.98127.25
10/27/2022127.16129.61127.11127.7
10/28/2022128.42130.45127.78128.24
10/31/2022127.92128.68125.16125.96
11/01/2022126.29127.7125.28126.27
11/02/2022126132.71123.72128.66
11/03/2022127.51129.37126.58126.62
11/04/2022126.87129.82126.62129.76
11/07/2022130.18133.4129.96132.42
11/08/2022130.19131.47127.83129.1
11/09/2022129129.14126126.29
11/10/2022129.62131.55128.38130.3
11/11/2022130.61131.41128.41131.23
11/14/2022131.19131.69129.47129.56
11/15/2022130.93131.87127.1128.78
11/16/2022129.21130.84128.36129.34
11/17/2022127.28129.62126.18128.65
11/18/2022129.79130.28128.46130.08
11/21/2022129.5130.02126.4127.86
11/22/2022128.16129.65127.02129.52
11/23/2022130131.62129.4130.96
11/25/2022129.98130.27129.15129.5
11/28/2022129.02130.14128.17128.35
11/29/2022127.79128.72126.91127.59
11/30/2022127.69131.25126.74130.78
12/01/2022131.83132.07130.13131.62
12/02/2022130.58132.86130.36132.28
12/05/2022132.17133.34130.01130.42
12/06/2022130.16130.16126.76127.41
12/07/2022127.77128.1125.32126.01
12/08/2022127.05127.48125.23126.11
12/09/2022126.1126.1124.18124.71
12/12/2022125.75126.12123.47125.6
12/13/2022127.76128.91124.45125.68
12/14/2022125.85126.63123.77124.66
12/15/2022123.63124.24121.33121.73
12/16/2022120.77121.99119.9121.74
12/19/2022121.56121.69120.36120.79
12/20/2022120.54122.06120.34120.42
12/21/2022121.16122.79120.17122.5
12/22/2022121.81122.2120.26121.42
12/23/2022121.02121.93120.58121.51
12/27/2022121.32121.37120.34120.82
12/28/2022120.9121.37119.47119.54
12/29/2022120.12122.9119.42122.19
12/30/2022121.78122.33120.79122.18