155.50
price up icon1.71%   2.61
after-market 시간 외 거래: 155.50
loading

Electronic Arts Inc 주식 (EA) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-05 $155.6 $151.8 $3.72 2,138,217.0 +1.71%
2024-11-04 $153.1 $150.4 $2.69 1,876,780.0 +1.08%
2024-11-01 $152.5 $149.1 $3.32 1,852,353.0 +0.27%
2024-10-31 $151.6 $147.6 $4.00 2,565,423.0 +1.15%
2024-10-30 $151.3 $144.7 $6.66 3,542,638.0 +2.42%
2024-10-29 $146.3 $144.1 $2.16 2,636,672.0 +1.00%
2024-10-28 $146.9 $143.2 $3.70 1,715,999.0 -0.70%
2024-10-25 $147.5 $145.1 $2.44 1,153,242.0 +0.12%
2024-10-24 $146.6 $144.8 $1.77 1,456,899.0 +0.12%
2024-10-23 $146.1 $144.0 $2.15 1,622,363.0 -0.59%
2024-10-22 $146.5 $144.6 $1.91 1,427,315.0 +0.01%
2024-10-21 $145.8 $142.6 $3.19 1,270,310.0 +0.94%
2024-10-18 $144.7 $143.2 $1.50 1,525,349.0 +0.10%
2024-10-17 $146.3 $143.8 $2.54 1,086,421.0 -0.58%
2024-10-16 $146.6 $144.8 $1.85 1,251,601.0 -0.94%
2024-10-15 $147.4 $144.5 $2.89 1,576,779.0 +1.56%
2024-10-14 $144.5 $143.2 $1.22 858,136.0 +0.65%
2024-10-11 $143.9 $142.2 $1.73 1,367,113.0 +0.89%
2024-10-10 $143.5 $141.4 $2.11 1,383,106.0 -1.23%
2024-10-09 $144.8 $143.4 $1.49 1,144,927.0 +0.29%
2024-10-08 $143.9 $142.4 $1.49 1,013,194.0 +0.30%

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 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $155.6 $149.1 $6.41 8,005,567.0 +3.08%
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%

Electronic Arts Inc 주식 (EA) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $133.3 $119.4 $13.92 34,715,173.0 -6.58%
2022-11 $133.4 $123.7 $9.68 44,771,398.0 +3.83%
2022-10 $130.4 $116.0 $14.44 36,546,372.0 +8.86%
2022-09 $131.4 $114.1 $17.33 41,422,283.0 -8.80%
2022-08 $135.8 $125.4 $10.48 44,893,740.0 -3.32%
2022-07 $133.6 $119.5 $14.08 29,642,111.0 +7.88%
2022-06 $142.8 $121.1 $21.72 53,569,804.0 -12.26%
2022-05 $140.2 $109.2 $30.92 75,612,342.0 +17.45%
2022-04 $128.7 $117.7 $10.99 40,875,156.0 -6.69%
2022-03 $131.6 $117.6 $14.01 38,439,343.0 -2.75%
2022-02 $139.6 $123.8 $15.81 45,921,002.0 -1.94%
2022-01 $142.6 $127.3 $15.27 56,155,371.0 +0.58%
$51.18
price up icon 2.36%
$80.18
price up icon 1.44%
$164.03
price up icon 0.68%
$23.22
price up icon 5.55%
$8.05
price up icon 1.90%
자본화:     |  볼륨(24시간):