$EA: Electronic Arts Inc. - Common Stock
2024-08-08 EA 2024-08-08 23:01:30 0.00 0.00 1.81% 2024-08-09 EA 2024-08-09 04:01:39 148.13 146.44 1.81% EA 2024-08-09 05:01:37 148.48 147.99 0.65% EA 2024-08-09 06:02:31 148.23 146.75 0.33% EA 2024-08-09 07:02:13 148.31 147.82 0.60% EA 2024-08-09 08:01:33 147.85 147.00 0.33% EA 2024-08-09 09:01:32 148.87 147.00 0.53% EA 2024-08-09 10:01:31 146.76 146.63 -0.27% EA 2024-08-09 11:01:21 146.93 146.84 -0.10% EA 2024-08-09 12:01:36 146.08 146.00 -0.67% EA 2024-08-09 13:01:26 146.18 146.10 -0.63% EA 2024-08-09 14:01:31 146.44 146.36 -0.41% EA 2024-08-09 15:01:27 146.14 146.07 -0.62% EA 2024-08-09 16:01:39 146.59 140.00 -0.29% EA 2024-08-09 17:01:27 149.98 143.74 -0.29% EA 2024-08-09 18:01:33 147.06 145.93 -0.29% EA 2024-08-09 19:01:21 147.16 146.03 -0.29% EA 2024-08-09 20:01:31 0.00 0.00 -0.29% 2024-08-12 EA 2024-08-12 04:01:32 149.10 146.78 0.12% EA 2024-08-12 05:01:20 147.25 146.40 0.01% EA 2024-08-12 06:01:41 147.45 146.60 0.01% EA 2024-08-12 07:01:22 147.33 146.48 0.07% EA 2024-08-12 08:01:33 147.50 146.66 -0.10% EA 2024-08-12 09:01:28 148.40 146.61 -0.10% EA 2024-08-12 10:01:41 147.56 147.29 0.55% EA 2024-08-12 11:01:26 147.86 147.76 0.80% EA 2024-08-12 12:01:40 147.51 147.48 0.61% EA 2024-08-12 13:01:24 146.46 146.40 -0.11% EA 2024-08-12 14:01:37 146.35 146.31 -0.18% EA 2024-08-12 15:01:23 146.30 146.25 -0.22% EA 2024-08-12 16:01:37 147.54 145.00 -0.47% EA 2024-08-12 17:01:58 147.54 144.70 -0.47% EA 2024-08-12 20:01:40 0.00 0.00 -0.47% 2024-08-13 EA 2024-08-13 04:01:44 148.24 143.84 -0.47% EA 2024-08-13 05:01:26 147.19 145.29 -0.40% EA 2024-08-13 06:01:41 146.75 145.88 -0.40% EA 2024-08-13 07:01:18 146.26 145.37 -0.40% EA 2024-08-13 08:01:41 146.67 145.79 -0.09% EA 2024-08-13 09:01:27 146.99 146.10 -0.09% EA 2024-08-13 10:01:49 146.51 146.21 0.31% EA 2024-08-13 11:01:25 147.14 147.07 0.84% EA 2024-08-13 12:01:40 147.12 147.05 0.83% EA 2024-08-13 13:01:26 147.34 147.29 0.96% EA 2024-08-13 14:01:44 147.21 147.15 0.88% EA 2024-08-13 15:01:26 146.76 146.72 0.57% EA 2024-08-13 16:01:38 146.90 145.78 0.68% EA 2024-08-13 17:01:17 147.21 146.82 0.62% EA 2024-08-13 18:01:39 147.21 145.78 0.62% EA 2024-08-13 19:01:29 146.89 145.78 0.62% EA 2024-08-13 20:01:40 0.00 0.00 0.62% 2024-08-14 EA 2024-08-14 04:01:48 147.30 145.20 0.62% EA 2024-08-14 05:01:28 147.22 146.37 0.62% EA 2024-08-14 06:01:43 147.25 146.40 0.62% EA 2024-08-14 07:01:27 147.35 146.50 -0.32% EA 2024-08-14 08:01:42 147.22 146.46 0.24% EA 2024-08-14 09:01:24 146.84 144.46 -0.77% EA 2024-08-14 10:01:37 146.56 146.44 -0.25% EA 2024-08-14 11:01:22 146.16 146.09 -0.51% EA 2024-08-14 12:01:41 146.87 146.82 -0.05% EA 2024-08-14 13:01:20 146.46 146.39 -0.35% EA 2024-08-14 14:01:34 146.73 146.64 -0.14% EA 2024-08-14 15:01:23 146.52 146.48 -0.27% EA 2024-08-14 16:01:38 147.23 145.25 -0.30% EA 2024-08-14 17:01:22 147.23 146.00 0.07% EA 2024-08-14 18:01:38 147.19 146.05 0.07% EA 2024-08-14 19:01:21 147.12 146.02 0.07% EA 2024-08-14 20:01:38 0.00 0.00 0.07% 2024-08-15 EA 2024-08-15 04:01:36 147.44 146.65 0.07% EA 2024-08-15 05:01:25 147.04 146.19 0.44% EA 2024-08-15 06:01:36 147.34 146.46 0.44% EA 2024-08-15 07:01:24 147.03 145.85 0.44% EA 2024-08-15 08:01:35 147.05 146.19 0.00% EA 2024-08-15 09:01:22 148.39 146.88 0.44% EA 2024-08-15 10:02:05 147.92 147.82 0.96% EA 2024-08-15 11:01:17 147.23 147.16 0.52% EA 2024-08-15 12:01:39 146.83 146.77 0.22% EA 2024-08-15 13:01:25 146.68 146.63 0.14% EA 2024-08-15 14:01:46 146.95 146.90 0.31% EA 2024-08-15 15:01:24 146.57 146.51 0.04% EA 2024-08-15 16:01:41 147.54 145.80 0.33% EA 2024-08-15 17:01:26 147.54 145.94 0.44% EA 2024-08-15 18:01:41 148.00 146.68 0.44% EA 2024-08-15 19:01:27 148.00 146.80 0.44% EA 2024-08-15 20:01:36 0.00 0.00 0.87% 2024-08-16 EA 2024-08-16 04:01:38 149.36 145.36 0.87% EA 2024-08-16 05:01:27 147.44 146.01 0.87% EA 2024-08-16 06:01:33 147.28 146.01 0.87% EA 2024-08-16 08:01:34 147.28 146.27 0.00% EA 2024-08-16 09:01:34 147.52 146.80 0.00% EA 2024-08-16 10:01:35 146.81 146.73 -0.19% EA 2024-08-16 11:01:30 147.33 147.24 0.15% EA 2024-08-16 12:01:31 147.76 147.69 0.48% EA 2024-08-16 13:01:34 148.53 148.46 0.98% EA 2024-08-16 14:01:33 148.72 148.67 1.15% EA 2024-08-16 15:01:26 148.48 148.43 0.98% EA 2024-08-16 16:01:36 149.00 146.72 0.90% EA 2024-08-16 17:01:26 149.00 146.40 0.90% EA 2024-08-16 18:01:32 148.97 148.03 0.90% EA 2024-08-16 19:01:26 149.00 146.40 0.90% EA 2024-08-16 20:01:34 0.00 0.00 0.90% 2024-08-19 EA 2024-08-19 04:01:40 148.53 147.71 0.10% EA 2024-08-19 05:01:23 148.46 147.64 0.05% EA 2024-08-19 06:01:44 148.42 147.79 -0.40% EA 2024-08-19 07:01:19 148.44 147.87 -0.14% EA 2024-08-19 08:01:52 148.55 148.18 0.07% EA 2024-08-19 09:01:30 149.44 148.50 0.07% EA 2024-08-19 10:01:38 148.49 148.40 0.05% EA 2024-08-19 11:01:23 148.32 148.26 -0.07% EA 2024-08-19 12:01:41 148.47 148.40 0.05% EA 2024-08-19 13:01:25 148.92 148.89 0.37% EA 2024-08-19 14:01:38 148.91 148.87 0.36% EA 2024-08-19 15:01:28 148.80 148.78 0.29% EA 2024-08-19 16:01:39 151.00 148.00 0.87% EA 2024-08-19 17:01:24 149.67 148.00 0.84% EA 2024-08-19 18:01:45 151.00 148.00 0.84% EA 2024-08-19 20:01:37 0.00 0.00 0.84% 2024-08-20 EA 2024-08-20 04:01:44 149.67 149.63 0.00% EA 2024-08-20 05:01:24 150.23 149.35 0.00% EA 2024-08-20 06:01:43 150.15 149.27 0.00% EA 2024-08-20 07:01:27 150.27 149.42 -0.20% EA 2024-08-20 08:01:45 150.19 149.31 -0.21% EA 2024-08-20 09:01:28 150.88 149.10 0.00% EA 2024-08-20 10:01:41 149.04 148.91 -0.52% EA 2024-08-20 11:01:26 148.44 148.39 -0.83% EA 2024-08-20 12:01:38 148.91 148.84 -0.54% EA 2024-08-20 13:01:22 148.66 148.59 -0.69% EA 2024-08-20 14:01:36 148.98 148.94 -0.47% EA 2024-08-20 15:01:25 148.89 148.86 -0.53% EA 2024-08-20 16:01:33 149.50 147.82 -0.42% EA 2024-08-20 17:01:22 149.50 149.05 -0.26% EA 2024-08-20 18:01:40 149.35 148.58 -0.26% EA 2024-08-20 19:01:26 149.50 147.84 -0.26% EA 2024-08-20 20:01:43 0.00 0.00 -0.26% 2024-08-21 EA 2024-08-21 04:01:43 149.18 148.29 -0.26% EA 2024-08-21 05:01:27 149.10 148.24 0.03% EA 2024-08-21 06:01:43 148.81 148.65 -0.26% EA 2024-08-21 07:01:25 149.39 148.65 -0.26% EA 2024-08-21 08:01:35 149.13 148.65 0.00% EA 2024-08-21 09:01:22 149.28 148.65 0.00% EA 2024-08-21 10:01:47 149.58 149.51 0.33% EA 2024-08-21 11:01:26 149.30 149.24 0.14% EA 2024-08-21 12:01:40 149.61 149.56 0.36% EA 2024-08-21 13:01:22 149.58 149.56 0.35% EA 2024-08-21 14:01:45 149.75 149.70 0.43% EA 2024-08-21 15:01:23 149.86 149.81 0.53% EA 2024-08-21 16:01:39 150.00 148.97 0.47% EA 2024-08-21 17:01:23 150.00 149.75 0.63% EA 2024-08-21 18:01:43 150.00 149.75 0.47% EA 2024-08-21 20:01:38 0.00 0.00 0.47% 2024-08-22 EA 2024-08-22 04:01:44 150.21 149.35 -0.30% EA 2024-08-22 05:01:28 150.20 149.32 -0.30% EA 2024-08-22 06:01:41 150.07 149.30 -0.30% EA 2024-08-22 07:01:28 150.40 149.67 -0.17% EA 2024-08-22 08:01:42 150.08 149.36 0.00% EA 2024-08-22 09:01:26 150.15 149.21 0.08% EA 2024-08-22 10:01:40 149.27 149.20 -0.35% EA 2024-08-22 11:01:24 148.87 148.82 -0.60% EA 2024-08-22 12:01:42 148.09 148.01 -1.15% EA 2024-08-22 13:01:28 147.57 147.54 -1.47% EA 2024-08-22 14:02:22 146.90 146.86 -1.93% EA 2024-08-22 15:01:25 147.36 147.33 -1.61% EA 2024-08-22 16:01:41 146.95 145.00 -1.91% EA 2024-08-22 17:01:28 147.00 145.00 -1.93% EA 2024-08-22 18:01:49 147.00 146.57 -1.85% EA 2024-08-22 20:01:40 0.00 0.00 0.00% EA 2024-08-22 21:03:58 0.00 0.00 -2.12% 2024-08-23 EA 2024-08-23 04:01:43 148.04 147.18 -2.12% EA 2024-08-23 05:01:25 148.19 146.89 -2.12% EA 2024-08-23 06:01:43 147.47 146.90 -2.12% EA 2024-08-23 07:01:23 147.50 147.14 -2.12% EA 2024-08-23 08:01:42 147.47 147.36 0.00% EA 2024-08-23 09:01:25 148.23 147.36 0.00% EA 2024-08-23 10:01:43 148.34 148.14 0.00% EA 2024-08-23 11:01:23 147.13 146.93 0.00% EA 2024-08-23 12:01:42 147.08 147.02 0.00% EA 2024-08-23 13:01:27 146.46 146.40 0.00% EA 2024-08-23 14:01:39 146.44 146.40 0.00% EA 2024-08-23 15:01:28 146.74 146.69 0.00% EA 2024-08-23 16:01:39 148.15 145.00 0.00% EA 2024-08-23 17:01:32 148.12 147.06 0.00% EA 2024-08-23 18:01:40 148.12 147.05 0.00% EA 2024-08-23 19:01:28 149.04 146.03 0.00% EA 2024-08-23 20:01:40 0.00 0.00 0.00% EA 2024-08-23 22:03:23 0.00 0.00 -2.15% 2024-08-26 EA 2024-08-26 04:01:42 147.88 147.01 -2.15% EA 2024-08-26 05:01:28 148.08 147.21 -2.15% EA 2024-08-26 06:01:42 147.56 146.81 -0.01% EA 2024-08-26 07:01:25 147.29 146.93 -0.41% EA 2024-08-26 08:01:43 147.19 146.34 -0.34% EA 2024-08-26 09:01:26 148.06 147.68 0.04% EA 2024-08-26 10:04:11 149.23 149.15 1.06% EA 2024-08-26 11:01:28 149.01 148.97 0.92% EA 2024-08-26 12:01:36 148.98 148.95 0.92% EA 2024-08-26 13:01:30 149.12 149.07 1.01% EA 2024-08-26 14:01:34 148.84 148.79 0.81% EA 2024-08-26 15:01:30 148.95 148.92 0.90% EA 2024-08-26 16:01:35 152.00 147.60 0.64% EA 2024-08-26 17:01:29 148.31 147.60 0.03% EA 2024-08-26 18:01:33 148.56 147.60 0.03% EA 2024-08-26 19:01:21 148.56 147.60 0.14% EA 2024-08-26 20:01:21 0.00 0.00 0.14% 2024-08-27 EA 2024-08-27 05:01:15 149.17 148.32 0.14% EA 2024-08-27 06:01:33 149.23 148.37 0.14% EA 2024-08-27 07:01:21 148.80 147.93 0.14% EA 2024-08-27 08:01:33 148.87 139.23 0.00% EA 2024-08-27 09:01:25 149.50 139.23 0.00% EA 2024-08-27 10:01:36 149.19 149.14 0.39% EA 2024-08-27 11:01:26 149.09 149.02 0.33% EA 2024-08-27 12:01:34 149.01 148.96 0.29% EA 2024-08-27 13:01:23 149.03 149.00 0.30% EA 2024-08-27 14:01:33 149.11 149.07 0.36% EA 2024-08-27 15:01:19 149.16 149.14 0.39% EA 2024-08-27 16:01:29 149.39 148.56 0.44% EA 2024-08-27 17:01:23 149.67 148.56 0.44% EA 2024-08-27 18:01:33 149.65 148.63 0.44% EA 2024-08-27 19:01:22 149.57 148.51 0.44% EA 2024-08-27 20:01:33 0.00 0.00 0.44% 2024-08-28 EA 2024-08-28 04:01:38 149.44 148.58 0.44% EA 2024-08-28 05:01:23 149.28 148.53 -0.25% EA 2024-08-28 06:01:31 148.92 148.53 -0.25% EA 2024-08-28 07:02:28 149.08 148.49 -0.20% EA 2024-08-28 08:02:22 148.80 148.49 -0.19% EA 2024-08-28 09:01:30 149.11 148.49 -0.20% EA 2024-08-28 10:01:34 149.90 149.84 0.58% EA 2024-08-28 11:01:32 149.69 149.59 0.44% EA 2024-08-28 12:01:32 149.62 149.57 0.41% EA 2024-08-28 13:01:24 149.48 149.43 0.31% EA 2024-08-28 14:01:30 148.94 148.88 -0.07% EA 2024-08-28 15:01:28 149.52 149.43 0.29% EA 2024-08-28 16:01:34 153.00 148.93 0.07% EA 2024-08-28 17:01:30 150.49 149.32 0.21% EA 2024-08-28 18:01:36 150.49 149.33 0.99% EA 2024-08-28 19:01:29 150.49 148.50 0.99% EA 2024-08-28 20:01:33 0.00 0.00 0.21% 2024-08-29 EA 2024-08-29 04:01:37 149.75 148.51 0.21% EA 2024-08-29 05:01:31 150.23 149.00 0.30% EA 2024-08-29 06:01:34 150.40 149.27 0.30% EA 2024-08-29 07:01:30 150.36 149.12 0.30% EA 2024-08-29 08:01:29 150.48 149.32 0.00% EA 2024-08-29 10:01:34 150.22 150.10 0.58% EA 2024-08-29 11:01:27 150.71 150.69 0.93% EA 2024-08-29 12:01:35 150.62 150.59 0.87% EA 2024-08-29 13:01:27 151.26 151.23 1.29% EA 2024-08-29 14:01:29 151.25 151.21 1.26% EA 2024-08-29 15:01:24 150.36 150.28 0.66% EA 2024-08-29 16:01:29 151.80 148.00 0.62% EA 2024-08-29 17:01:24 151.80 148.00 0.40% EA 2024-08-29 20:01:47 0.00 0.00 0.40% 2024-08-30 EA 2024-08-30 04:01:36 151.04 150.16 0.40% EA 2024-08-30 05:01:22 151.06 150.19 0.40% EA 2024-08-30 06:01:30 151.21 150.33 0.40% EA 2024-08-30 07:01:23 150.00 149.48 -0.27% EA 2024-08-30 08:02:45 149.97 149.11 -0.27% EA 2024-08-30 09:02:36 150.25 149.12 -0.01% EA 2024-08-30 10:02:44 149.96 149.89 -0.22% EA 2024-08-30 11:03:08 149.78 149.74 -0.32% EA 2024-08-30 12:04:06 150.52 150.46 0.17% EA 2024-08-30 13:04:51 150.68 150.65 0.28% EA 2024-08-30 14:06:32 150.64 150.60 0.25% EA 2024-08-30 15:09:17 150.70 150.66 0.29% EA 2024-08-30 16:14:23 151.82 149.39 1.05% EA 2024-08-30 17:13:53 151.82 148.87 1.04% EA 2024-08-30 18:21:04 151.82 148.05 1.04% EA 2024-08-30 19:21:25 152.70 148.05 1.04% EA 2024-08-30 20:28:50 0.00 0.00 1.04% 2024-09-03 EA 2024-09-03 04:01:24 151.65 150.80 1.04% EA 2024-09-03 05:01:32 150.53 149.67 -0.86% EA 2024-09-03 06:01:22 150.96 150.10 -1.15% EA 2024-09-03 07:01:25 151.18 150.33 -1.15% EA 2024-09-03 08:01:26 152.00 149.92 -0.40% EA 2024-09-03 09:01:35 151.82 151.30 -0.40% EA 2024-09-03 10:01:19 151.01 150.94 -0.55% EA 2024-09-03 11:01:26 150.00 149.96 -1.20% EA 2024-09-03 12:01:28 148.89 148.86 -1.97% EA 2024-09-03 13:01:36 148.13 148.06 -2.50% EA 2024-09-03 14:01:27 148.06 148.03 -2.50% EA 2024-09-03 15:01:33 147.02 146.98 -3.21% EA 2024-09-03 16:01:22 148.49 143.83 -3.72% EA 2024-09-03 17:01:41 148.17 143.98 -3.68% EA 2024-09-03 18:01:33 148.97 146.23 -3.68% EA 2024-09-03 19:01:43 149.00 145.71 -3.68% EA 2024-09-03 20:01:27 0.00 0.00 -3.68% 2024-09-04 EA 2024-09-04 04:01:35 146.09 145.23 -3.68% EA 2024-09-04 05:01:36 146.09 145.21 -0.18% EA 2024-09-04 06:01:27 146.28 145.42 -0.18% EA 2024-09-04 07:03:20 148.11 145.78 -0.26% EA 2024-09-04 08:05:34 147.41 145.42 0.00% EA 2024-09-04 09:06:47 146.84 145.30 0.32% EA 2024-09-04 10:07:46 147.03 146.91 0.48% EA 2024-09-04 11:09:05 147.93 147.89 1.09% EA 2024-09-04 12:10:59 147.73 147.68 0.98% EA 2024-09-04 13:13:12 147.75 147.71 0.99% EA 2024-09-04 14:19:00 147.51 147.48 0.84% EA 2024-09-04 15:23:04 147.01 146.97 0.49% EA 2024-09-04 16:22:55 146.86 146.60 0.54% EA 2024-09-04 17:28:52 147.06 146.60 0.40% EA 2024-09-04 20:04:01 0.00 0.00 0.28% 2024-09-06 EA 2024-09-06 00:12:45 0.00 0.00 -0.39% EA 2024-09-06 04:01:36 145.15 144.30 -0.39% EA 2024-09-06 05:01:24 144.76 143.97 -1.45% EA 2024-09-06 06:01:37 145.97 144.70 -0.30% EA 2024-09-06 08:01:34 145.98 144.50 -0.29% EA 2024-09-06 09:01:22 146.73 145.83 -0.03% EA 2024-09-06 10:01:37 146.60 146.53 0.45% EA 2024-09-06 11:01:19 144.52 144.41 -1.13% EA 2024-09-06 12:01:35 143.83 143.76 -1.45% EA 2024-09-06 13:01:22 143.76 143.71 -1.48% EA 2024-09-06 14:01:31 144.02 143.95 -1.32% EA 2024-09-06 15:01:25 143.60 143.57 -1.58% EA 2024-09-06 16:01:35 144.01 142.71 -1.29% EA 2024-09-06 17:01:23 143.96 142.71 -1.70% EA 2024-09-06 18:01:39 146.05 142.71 -1.34% EA 2024-09-06 20:01:41 0.00 0.00 -1.34%