Electronic Arts Inc. (EA)
NASDAQ: EA · Real-Time Price · USD
144.55
0.00 (0.00%)
Mar 25, 2025, 4:00 PM EST - Market closed
Electronic Arts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 145.28 | 146.45 | 143.77 | 144.50 | 144.50 | -0.03% | 2,382,114 |
| Mar 24, 2025 | 145.78 | 145.87 | 143.57 | 144.55 | 144.55 | 0.17% | 2,848,103 |
| Mar 21, 2025 | 142.27 | 145.22 | 142.00 | 144.30 | 144.30 | 0.73% | 9,254,820 |
| Mar 20, 2025 | 141.41 | 143.70 | 141.19 | 143.25 | 143.25 | 0.90% | 2,883,672 |
| Mar 19, 2025 | 142.02 | 142.73 | 141.58 | 141.97 | 141.97 | 0.07% | 2,527,727 |
| Mar 18, 2025 | 142.12 | 143.43 | 141.54 | 141.87 | 141.87 | -0.72% | 2,728,454 |
| Mar 17, 2025 | 138.98 | 143.37 | 138.60 | 142.90 | 142.90 | 3.02% | 4,510,615 |
| Mar 14, 2025 | 138.15 | 139.23 | 137.87 | 138.71 | 138.71 | 0.72% | 3,065,526 |
| Mar 13, 2025 | 135.79 | 138.26 | 135.23 | 137.72 | 137.72 | 1.18% | 3,165,084 |
| Mar 12, 2025 | 137.00 | 138.15 | 135.73 | 136.12 | 136.12 | -1.28% | 3,177,628 |
| Mar 11, 2025 | 140.90 | 140.90 | 136.90 | 137.88 | 137.88 | -1.82% | 3,837,188 |
| Mar 10, 2025 | 139.75 | 142.97 | 139.22 | 140.43 | 140.43 | 0.28% | 5,437,670 |
| Mar 7, 2025 | 136.19 | 140.42 | 136.00 | 140.04 | 140.04 | 2.38% | 3,356,884 |
| Mar 6, 2025 | 133.65 | 137.53 | 133.37 | 136.79 | 136.79 | 2.04% | 3,677,066 |
| Mar 5, 2025 | 131.60 | 134.51 | 131.31 | 134.05 | 134.05 | 1.69% | 5,218,053 |
| Mar 4, 2025 | 129.52 | 133.35 | 129.24 | 131.82 | 131.82 | 2.00% | 4,291,118 |
| Mar 3, 2025 | 130.38 | 131.60 | 128.87 | 129.23 | 129.23 | 0.09% | 5,209,536 |
| Feb 28, 2025 | 131.69 | 131.71 | 128.02 | 129.12 | 129.12 | -1.03% | 6,204,168 |
| Feb 27, 2025 | 130.89 | 132.04 | 130.08 | 130.46 | 130.46 | -0.56% | 4,844,224 |
| Feb 26, 2025 | 131.45 | 133.45 | 131.08 | 131.19 | 131.19 | -0.41% | 3,117,057 |
| Feb 25, 2025 | 133.42 | 134.12 | 131.35 | 131.73 | 131.54 | -1.73% | 5,261,328 |
| Feb 24, 2025 | 131.13 | 134.65 | 130.77 | 134.05 | 133.86 | 2.37% | 8,240,015 |
| Feb 21, 2025 | 130.11 | 131.82 | 129.79 | 130.95 | 130.76 | 0.74% | 4,866,562 |
| Feb 20, 2025 | 129.58 | 131.13 | 129.29 | 129.99 | 129.80 | 0.50% | 3,815,984 |
| Feb 19, 2025 | 129.07 | 130.64 | 128.41 | 129.34 | 129.15 | 0.77% | 3,559,427 |
| Feb 18, 2025 | 128.78 | 130.04 | 128.08 | 128.35 | 128.16 | -0.81% | 3,763,858 |
| Feb 14, 2025 | 129.74 | 130.76 | 129.04 | 129.40 | 129.21 | -0.32% | 2,319,650 |
| Feb 13, 2025 | 130.44 | 131.56 | 128.43 | 129.82 | 129.63 | -1.03% | 3,087,695 |
| Feb 12, 2025 | 131.81 | 133.71 | 130.90 | 131.17 | 130.98 | -1.63% | 3,070,963 |
| Feb 11, 2025 | 130.77 | 134.54 | 130.77 | 133.35 | 133.16 | 0.95% | 3,200,679 |
| Feb 10, 2025 | 129.74 | 132.47 | 129.64 | 132.09 | 131.90 | 2.71% | 4,013,851 |
| Feb 7, 2025 | 131.74 | 131.74 | 127.24 | 128.60 | 128.41 | -2.58% | 4,906,387 |
| Feb 6, 2025 | 130.54 | 132.27 | 128.74 | 132.00 | 131.81 | 1.17% | 5,504,690 |
| Feb 5, 2025 | 127.04 | 130.64 | 125.95 | 130.47 | 130.28 | 7.60% | 8,251,091 |
| Feb 4, 2025 | 123.07 | 123.24 | 120.22 | 121.25 | 121.08 | -1.35% | 7,156,613 |
| Feb 3, 2025 | 121.76 | 123.48 | 120.58 | 122.91 | 122.73 | - | 4,725,427 |
| Jan 31, 2025 | 121.78 | 124.76 | 120.87 | 122.91 | 122.73 | 3.56% | 6,590,054 |
| Jan 30, 2025 | 117.75 | 118.83 | 116.29 | 118.68 | 118.51 | 1.35% | 4,402,731 |
| Jan 29, 2025 | 115.98 | 118.00 | 115.30 | 117.10 | 116.93 | 0.49% | 4,316,933 |
| Jan 28, 2025 | 117.50 | 117.59 | 115.36 | 116.53 | 116.36 | -1.17% | 4,100,151 |
| Jan 27, 2025 | 115.60 | 118.80 | 115.43 | 117.91 | 117.74 | 1.16% | 5,964,867 |
| Jan 24, 2025 | 118.58 | 118.58 | 115.21 | 116.56 | 116.39 | -1.70% | 9,249,693 |
| Jan 23, 2025 | 117.50 | 122.80 | 115.45 | 118.58 | 118.41 | -16.70% | 17,146,934 |
| Jan 22, 2025 | 143.17 | 144.05 | 142.21 | 142.35 | 142.14 | -0.65% | 3,108,366 |
| Jan 21, 2025 | 142.38 | 143.49 | 141.03 | 143.28 | 143.07 | 0.90% | 3,160,753 |
| Jan 17, 2025 | 143.47 | 143.73 | 141.76 | 142.00 | 141.80 | 0.42% | 4,006,094 |
| Jan 16, 2025 | 142.00 | 142.59 | 140.50 | 141.40 | 141.20 | -0.51% | 2,137,234 |
| Jan 15, 2025 | 143.45 | 143.95 | 141.08 | 142.13 | 141.92 | 0.27% | 2,619,783 |
| Jan 14, 2025 | 142.00 | 142.74 | 140.62 | 141.75 | 141.55 | -0.15% | 2,432,199 |
| Jan 13, 2025 | 140.15 | 142.58 | 140.10 | 141.96 | 141.76 | 0.79% | 2,076,600 |