Stockscreener 앱 받기
209.06
0.03%
0.06
Electronic Arts Inc 주식 (EA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-24 | $209.2 | $208.9 | $0.29 | 2,026,465.0 | +0.03% |
| 2026-07-23 | $209.2 | $208.8 | $0.34 | 2,016,871.0 | +0.02% |
| 2026-07-22 | $209.1 | $208.4 | $0.66 | 2,928,251.0 | -0.04% |
| 2026-07-21 | $209.3 | $209.0 | $0.3725 | 2,031,099.0 | -0.12% |
| 2026-07-20 | $209.3 | $209.0 | $0.38 | 1,695,776.0 | +0.19% |
| 2026-07-17 | $209.2 | $208.8 | $0.39 | 3,883,789.0 | +0.51% |
| 2026-07-16 | $207.9 | $207.2 | $0.685 | 2,710,409.0 | +0.28% |
| 2026-07-15 | $207.8 | $206.0 | $1.80 | 4,512,904.0 | +0.30% |
| 2026-07-14 | $206.8 | $206.1 | $0.675 | 1,521,814.0 | +0.15% |
| 2026-07-13 | $206.8 | $206.3 | $0.53 | 1,382,176.0 | -0.03% |
| 2026-07-10 | $206.6 | $206.2 | $0.38 | 1,228,433.0 | -0.07% |
| 2026-07-09 | $206.6 | $204.9 | $1.72 | 1,546,101.0 | +0.82% |
| 2026-07-08 | $206.0 | $204.8 | $1.17 | 1,019,070.0 | -0.27% |
| 2026-07-07 | $206.0 | $205.4 | $0.64 | 1,443,566.0 | +0.11% |
| 2026-07-06 | $205.4 | $204.9 | $0.49 | 2,438,962.0 | +0.00% |
| 2026-07-02 | $206.0 | $205.0 | $1.00 | 2,129,532.0 | -0.12% |
| 2026-07-01 | $206.0 | $205.2 | $0.85 | 1,725,246.0 | +0.20% |
| 2026-06-30 | $205.5 | $204.9 | $0.555 | 1,808,392.0 | -0.00% |
| 2026-06-29 | $205.4 | $204.9 | $0.46 | 1,425,005.0 | -0.10% |
| 2026-06-26 | $205.7 | $204.8 | $0.8499 | 3,106,282.0 | +0.25% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $209.3 | $204.8 | $4.51 | 38,266,929.0 | +1.96% |
| 2026-06 | $205.7 | $201.5 | $4.15 | 43,128,375.0 | +1.65% |
| 2026-05 | $202.7 | $199.4 | $3.24 | 36,915,582.0 | -0.32% |
| 2026-04 | $204.2 | $201.8 | $2.44 | 32,139,681.0 | -0.74% |
| 2026-03 | $203.9 | $197.0 | $6.89 | 54,790,397.0 | +1.65% |
| 2026-02 | $204.2 | $196.4 | $7.75 | 63,118,749.0 | -1.64% |
| 2026-01 | $204.7 | $203.1 | $1.67 | 38,143,890.0 | -0.20% |
Electronic Arts Inc 주식 (EA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $204.8 | $201.7 | $3.14 | 38,872,060.0 | +1.15% |
| 2025-11 | $202.2 | $199.8 | $2.48 | 38,392,008.0 | +0.98% |
| 2025-10 | $202.3 | $199.7 | $2.57 | 75,604,377.0 | -0.81% |
| 2025-09 | $203.8 | $164.5 | $39.25 | 95,494,093.0 | +17.30% |
| 2025-08 | $180.9 | $151.5 | $29.40 | 63,712,959.0 | +12.76% |
| 2025-07 | $161.0 | $147.0 | $14.02 | 56,746,015.0 | -4.51% |
| 2025-06 | $159.9 | $143.5 | $16.40 | 57,545,807.0 | +11.07% |
| 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
| 월 | 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% |
0.00%
0.52%
자본화:
|
볼륨(24시간):