146.24
price up icon0.25%   0.36
after-market 시간 외 거래: 146.24
loading

Electronic Arts Inc 주식 (EA) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-03 $146.3 $144.7 $1.60 2,863,665.0 +0.25%
2025-06-02 $146.2 $143.5 $2.69 3,418,054.0 +1.46%
2025-05-30 $144.1 $141.6 $2.46 5,543,307.0 +0.66%
2025-05-29 $147.1 $141.2 $5.91 3,517,052.0 -2.75%
2025-05-28 $147.8 $146.4 $1.46 2,279,527.0 -0.02%
2025-05-27 $147.9 $146.2 $1.70 4,489,425.0 +0.01%
2025-05-23 $147.9 $146.5 $1.47 2,108,242.0 +0.18%
2025-05-22 $151.4 $146.5 $4.94 4,574,201.0 -2.57%
2025-05-21 $151.5 $150.3 $1.21 2,647,260.0 -0.93%
2025-05-20 $151.9 $150.0 $1.97 2,171,011.0 +0.96%
2025-05-19 $152.2 $149.0 $3.17 3,990,310.0 -0.70%
2025-05-16 $151.7 $149.2 $2.53 3,931,671.0 +1.32%
2025-05-15 $150.6 $147.6 $2.99 3,675,616.0 +1.59%
2025-05-14 $149.0 $146.5 $2.43 2,698,529.0 -1.23%
2025-05-13 $150.4 $148.2 $2.14 3,055,962.0 -0.14%
2025-05-12 $153.8 $148.4 $5.41 3,735,945.0 -2.63%
2025-05-09 $156.2 $153.1 $3.13 2,917,865.0 -1.52%
2025-05-08 $156.7 $153.2 $3.50 3,901,636.0 +0.10%
2025-05-07 $160.7 $153.7 $7.03 5,429,488.0 +0.62%
2025-05-06 $155.8 $152.3 $3.51 2,923,602.0 -0.13%

Electronic Arts Inc 주식 (EA) 연도별 가격 이력

이 심층 분석에서는 Electronic Arts Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Electronic Arts Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Electronic Arts Inc 주식 (EA) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $146.3 $143.5 $2.76 9,145,384.0 +1.71%
2025-05 $160.7 $141.2 $19.51 76,321,595.0 -0.90%
2025-04 $147.4 $131.2 $16.29 63,117,040.0 +0.39%
2025-03 $146.4 $128.9 $17.58 68,467,097.0 +11.93%
2025-02 $134.7 $120.2 $14.43 83,469,035.0 +5.05%
2025-01 $147.8 $115.2 $32.55 79,250,107.0 -15.99%

Electronic Arts Inc 주식 (EA) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $168.1 $145.1 $23.03 38,856,087.0 -10.47%
2024-11 $168.5 $149.1 $19.36 35,435,704.0 +8.50%
2024-10 $151.6 $140.4 $11.18 36,259,760.0 +5.17%
2024-09 $151.7 $138.6 $13.12 39,231,648.0 -5.52%
2024-08 $152.1 $144.2 $7.92 36,248,770.0 +0.58%
2024-07 $153.5 $137.1 $16.39 51,880,077.0 +8.33%
2024-06 $141.8 $132.1 $9.74 37,290,409.0 +4.85%
2024-05 $135.7 $124.9 $10.80 56,706,352.0 +4.78%
2024-04 $133.5 $125.1 $8.37 36,436,219.0 -4.41%
2024-03 $141.4 $129.4 $12.05 49,096,646.0 -4.88%
2024-02 $144.5 $134.4 $10.11 43,125,486.0 +1.38%
2024-01 $140.1 $133.5 $6.60 33,617,460.0 +0.56%

Electronic Arts Inc 주식 (EA) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $143.5 $134.9 $8.60 36,171,540.0 -0.87%
2023-11 $138.4 $122.5 $15.93 41,159,527.0 +11.49%
2023-10 $133.1 $118.6 $14.46 39,664,331.0 +2.82%
2023-09 $123.6 $117.5 $6.10 46,138,959.0 +0.35%
2023-08 $137.3 $117.8 $19.53 50,368,789.0 -12.01%
2023-07 $140.3 $128.5 $11.76 42,935,360.0 +5.13%
2023-06 $132.9 $124.1 $8.79 40,407,182.0 +1.33%
2023-05 $129.5 $122.9 $6.57 49,768,958.0 +0.57%
2023-04 $130.1 $119.6 $10.52 36,135,718.0 +5.67%
2023-03 $120.5 $108.5 $12.00 50,004,369.0 +8.57%
2023-02 $117.5 $109.5 $8.07 69,746,989.0 -13.79%
2023-01 $130.6 $122.3 $8.27 37,907,607.0 +5.32%
$229.65
price up icon 0.90%
$89.95
price up icon 0.00%
$4.83
price up icon 1.26%
$64.31
price up icon 0.45%
electronic_gaming_multimedia GCL
$2.50
price down icon 0.79%
자본화:     |  볼륨(24시간):