Stockscreener 앱 받기
154.78
2.44%
3.68
시간 외 거래:
154.58
-0.20
-0.13%
Electronic Arts Inc 주식 (EA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $155.3 | $150.7 | $4.62 | 3,108,251.0 | +2.44% |
| 2025-05-02 | $154.9 | $147.8 | $7.06 | 5,095,348.0 | +4.14% |
| 2025-05-01 | $146.9 | $144.0 | $2.95 | 3,327,650.0 | +0.01% |
| 2025-04-30 | $146.1 | $143.4 | $2.60 | 2,742,781.0 | -0.60% |
| 2025-04-29 | $147.1 | $145.6 | $1.51 | 2,232,844.0 | -0.51% |
| 2025-04-28 | $147.4 | $145.5 | $1.95 | 2,761,604.0 | +0.08% |
| 2025-04-25 | $147.2 | $145.4 | $1.83 | 1,844,332.0 | +0.28% |
| 2025-04-24 | $146.6 | $143.4 | $3.25 | 2,274,498.0 | +1.71% |
| 2025-04-23 | $146.5 | $142.8 | $3.64 | 2,410,609.0 | -1.47% |
| 2025-04-22 | $146.8 | $143.4 | $3.38 | 2,358,793.0 | +2.78% |
| 2025-04-21 | $145.0 | $141.0 | $3.98 | 2,712,230.0 | -2.53% |
| 2025-04-17 | $146.1 | $143.0 | $3.12 | 1,761,855.0 | +1.85% |
| 2025-04-16 | $145.8 | $142.7 | $3.09 | 2,215,577.0 | -1.81% |
| 2025-04-15 | $146.3 | $144.5 | $1.80 | 2,273,489.0 | +0.08% |
| 2025-04-14 | $146.2 | $142.5 | $3.70 | 2,600,120.0 | +1.80% |
| 2025-04-11 | $143.4 | $137.9 | $5.50 | 3,116,803.0 | +2.54% |
| 2025-04-10 | $141.3 | $135.4 | $5.86 | 3,840,771.0 | +2.06% |
| 2025-04-09 | $140.6 | $131.8 | $8.78 | 5,385,292.0 | +3.06% |
| 2025-04-08 | $136.8 | $131.2 | $5.67 | 3,424,403.0 | -1.55% |
| 2025-04-07 | $136.8 | $131.2 | $5.60 | 5,822,631.0 | -0.53% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $155.3 | $144.0 | $11.36 | 14,639,500.0 | +6.68% |
| 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% |
2.65%
3.06%
자본화:
|
볼륨(24시간):