Stockscreener 앱 받기
149.75
0.17%
1.01
Electronic Arts Inc 주식 (EA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-17 | $150.3 | $148.8 | $1.56 | 65,166.0 | +0.25% |
| 2025-07-16 | $150.1 | $147.8 | $2.26 | 1,889,201.0 | +0.41% |
| 2025-07-15 | $149.3 | $147.0 | $2.29 | 2,075,718.0 | -0.06% |
| 2025-07-14 | $150.3 | $148.0 | $2.28 | 2,856,893.0 | +0.09% |
| 2025-07-11 | $151.3 | $148.4 | $2.97 | 1,840,204.0 | -1.73% |
| 2025-07-10 | $152.9 | $150.9 | $1.99 | 1,613,040.0 | -0.90% |
| 2025-07-09 | $153.1 | $151.3 | $1.80 | 1,845,033.0 | +0.03% |
| 2025-07-08 | $154.1 | $152.3 | $1.73 | 1,710,429.0 | -0.58% |
| 2025-07-07 | $156.2 | $153.3 | $2.82 | 2,501,996.0 | -1.18% |
| 2025-07-03 | $158.0 | $153.6 | $4.36 | 1,321,185.0 | -1.06% |
| 2025-07-02 | $159.1 | $156.8 | $2.34 | 2,901,501.0 | -1.28% |
| 2025-07-01 | $161.0 | $158.6 | $2.43 | 3,285,423.0 | -0.40% |
| 2025-06-30 | $159.9 | $156.9 | $3.05 | 2,698,206.0 | +1.24% |
| 2025-06-27 | $158.6 | $157.0 | $1.57 | 2,315,201.0 | +0.01% |
| 2025-06-26 | $158.1 | $156.9 | $1.20 | 1,453,977.0 | -0.06% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $161.0 | $147.0 | $14.02 | 23,905,789.0 | -6.24% |
| 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% |
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% |
0.11%
0.49%
자본화:
|
볼륨(24시간):