Stockscreener 앱 받기
173.59
0.88%
1.51
시간 외 거래:
173.32
-0.27
-0.16%
Electronic Arts Inc 주식 (EA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-17 | $174.2 | $170.5 | $3.73 | 1,856,389.0 | +0.88% |
| 2025-09-16 | $175.6 | $171.0 | $4.55 | 3,184,831.0 | +0.18% |
| 2025-09-15 | $172.7 | $170.7 | $1.96 | 2,029,846.0 | -0.36% |
| 2025-09-12 | $173.1 | $169.0 | $4.14 | 1,996,206.0 | +1.47% |
| 2025-09-11 | $171.3 | $168.5 | $2.74 | 2,410,739.0 | -0.22% |
| 2025-09-10 | $170.3 | $164.5 | $5.85 | 2,831,686.0 | +2.55% |
| 2025-09-09 | $168.3 | $166.0 | $2.36 | 2,049,965.0 | -1.20% |
| 2025-09-08 | $170.1 | $167.2 | $2.94 | 1,690,814.0 | -0.33% |
| 2025-09-05 | $169.3 | $166.8 | $2.54 | 2,205,205.0 | +0.35% |
| 2025-09-04 | $168.3 | $165.5 | $2.76 | 3,410,353.0 | +0.10% |
| 2025-09-03 | $172.0 | $167.5 | $4.46 | 2,748,436.0 | -2.09% |
| 2025-09-02 | $173.3 | $169.8 | $3.46 | 2,358,979.0 | -0.29% |
| 2025-08-29 | $172.5 | $170.7 | $1.87 | 2,089,920.0 | +0.56% |
| 2025-08-28 | $173.8 | $169.0 | $4.74 | 2,628,407.0 | -0.93% |
| 2025-08-27 | $173.7 | $171.7 | $1.99 | 2,099,683.0 | +0.21% |
| 2025-08-26 | $173.2 | $171.2 | $2.06 | 2,594,596.0 | -0.31% |
| 2025-08-25 | $173.6 | $171.0 | $2.56 | 1,928,451.0 | +0.79% |
| 2025-08-22 | $173.1 | $170.2 | $2.92 | 1,707,306.0 | -0.09% |
| 2025-08-21 | $171.8 | $170.0 | $1.73 | 1,655,561.0 | +0.13% |
| 2025-08-20 | $172.5 | $170.0 | $2.49 | 2,289,518.0 | +0.38% |
| 2025-08-19 | $171.1 | $167.4 | $3.65 | 2,412,710.0 | +0.90% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $175.6 | $164.5 | $11.06 | 30,629,838.0 | +0.95% |
| 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% |
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% |
1.13%
3.62%
자본화:
|
볼륨(24시간):