Stockscreener 앱 받기
157.82
0.08%
-0.13
Electronic Arts Inc 주식 (EA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-25 | $159.1 | $157.4 | $1.65 | 2,239,028.0 | -0.08% |
| 2025-06-24 | $158.1 | $155.3 | $2.78 | 4,227,860.0 | +2.29% |
| 2025-06-23 | $154.5 | $150.1 | $4.34 | 2,749,042.0 | +2.56% |
| 2025-06-20 | $152.6 | $149.9 | $2.72 | 6,554,363.0 | -0.29% |
| 2025-06-18 | $153.4 | $150.4 | $3.07 | 3,214,671.0 | +0.45% |
| 2025-06-17 | $151.1 | $149.5 | $1.55 | 2,241,063.0 | -0.51% |
| 2025-06-16 | $151.2 | $147.8 | $3.39 | 2,621,246.0 | +1.76% |
| 2025-06-13 | $150.3 | $148.3 | $2.01 | 1,702,987.0 | -1.05% |
| 2025-06-12 | $150.1 | $147.3 | $2.75 | 1,926,188.0 | +1.60% |
| 2025-06-11 | $147.7 | $145.5 | $2.17 | 1,749,289.0 | +0.35% |
| 2025-06-10 | $148.0 | $145.7 | $2.30 | 4,220,473.0 | +0.16% |
| 2025-06-09 | $149.4 | $146.0 | $3.41 | 3,031,748.0 | -1.77% |
| 2025-06-06 | $150.9 | $148.0 | $2.92 | 2,783,269.0 | +1.14% |
| 2025-06-05 | $149.0 | $146.9 | $2.10 | 2,609,536.0 | -0.39% |
| 2025-06-04 | $148.9 | $145.7 | $3.22 | 2,925,941.0 | +1.52% |
| 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% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $159.1 | $143.5 | $15.54 | 53,317,451.0 | +9.76% |
| 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% |
Electronic Arts Inc 주식 (EA) 가격 이력 2023
| 월 | 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% |
0.58%
1.26%
자본화:
|
볼륨(24시간):