Electronic Arts Inc. (EA)
NASDAQ: EA · Real-Time Price · USD
141.57
-1.02 (-0.72%)
Sep 18, 2024, 1:13 PM EDT - Market open
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2024 | 147.00 | 147.72 | 142.01 | 142.59 | 142.59 | -2.68% | 3,384,383 |
| Sep 16, 2024 | 146.83 | 147.68 | 144.95 | 146.52 | 146.52 | 0.47% | 1,916,772 |
| Sep 13, 2024 | 145.22 | 146.44 | 144.52 | 145.83 | 145.83 | 0.75% | 1,449,061 |
| Sep 12, 2024 | 144.25 | 145.13 | 143.14 | 144.75 | 144.75 | 0.73% | 1,207,084 |
| Sep 11, 2024 | 144.04 | 144.14 | 140.83 | 143.70 | 143.70 | -0.07% | 1,803,503 |
| Sep 10, 2024 | 144.44 | 145.16 | 143.11 | 143.80 | 143.80 | -0.35% | 1,205,649 |
| Sep 9, 2024 | 144.83 | 145.34 | 143.75 | 144.30 | 144.30 | 0.20% | 1,623,118 |
| Sep 6, 2024 | 145.91 | 147.35 | 143.35 | 144.01 | 144.01 | -1.30% | 1,785,738 |
| Sep 5, 2024 | 146.41 | 146.77 | 144.87 | 145.91 | 145.91 | -0.80% | 1,971,802 |
| Sep 4, 2024 | 146.23 | 148.10 | 146.12 | 147.08 | 147.08 | 0.58% | 1,422,352 |
| Sep 3, 2024 | 151.70 | 151.70 | 145.63 | 146.23 | 146.23 | -3.68% | 1,798,726 |
| Aug 30, 2024 | 150.25 | 152.07 | 149.69 | 151.82 | 151.82 | 1.04% | 2,315,554 |
| Aug 29, 2024 | 150.07 | 151.40 | 149.38 | 150.25 | 150.25 | 0.62% | 1,601,185 |
| Aug 28, 2024 | 149.32 | 150.17 | 148.80 | 149.32 | 149.32 | 0.08% | 1,297,510 |
| Aug 27, 2024 | 148.69 | 149.70 | 148.38 | 149.21 | 149.02 | 0.43% | 1,395,836 |
| Aug 26, 2024 | 147.68 | 149.48 | 147.48 | 148.56 | 148.37 | 0.64% | 1,439,948 |
| Aug 23, 2024 | 148.51 | 148.51 | 146.15 | 147.62 | 147.43 | 0.33% | 1,477,500 |
| Aug 22, 2024 | 149.12 | 150.06 | 146.73 | 147.13 | 146.94 | -1.75% | 1,424,888 |
| Aug 21, 2024 | 149.10 | 149.98 | 148.87 | 149.75 | 149.56 | 0.47% | 1,323,998 |
| Aug 20, 2024 | 149.65 | 149.70 | 148.30 | 149.05 | 148.86 | -0.41% | 1,137,323 |
| Aug 19, 2024 | 147.91 | 149.72 | 147.62 | 149.67 | 149.48 | 0.88% | 2,258,607 |
| Aug 16, 2024 | 146.35 | 148.79 | 145.74 | 148.36 | 148.17 | 0.90% | 1,821,574 |
| Aug 15, 2024 | 147.86 | 148.46 | 146.45 | 147.04 | 146.85 | 0.40% | 1,373,854 |
| Aug 14, 2024 | 146.38 | 146.95 | 145.61 | 146.46 | 146.27 | -0.30% | 839,081 |
| Aug 13, 2024 | 146.35 | 147.45 | 145.72 | 146.90 | 146.71 | 0.68% | 1,461,678 |
| Aug 12, 2024 | 146.11 | 148.20 | 145.49 | 145.91 | 145.73 | -0.47% | 1,794,377 |
| Aug 9, 2024 | 147.08 | 147.23 | 145.15 | 146.60 | 146.41 | -0.29% | 2,640,924 |
| Aug 8, 2024 | 145.24 | 147.16 | 144.76 | 147.02 | 146.83 | 1.81% | 1,457,444 |
| Aug 7, 2024 | 146.24 | 147.63 | 144.31 | 144.41 | 144.23 | -0.91% | 1,624,990 |
| Aug 6, 2024 | 146.14 | 148.28 | 145.14 | 145.73 | 145.55 | 0.16% | 1,840,595 |
| Aug 5, 2024 | 146.69 | 148.04 | 144.15 | 145.50 | 145.32 | -2.24% | 2,741,312 |
| Aug 2, 2024 | 148.11 | 150.13 | 146.68 | 148.83 | 148.64 | 0.29% | 1,823,429 |
| Aug 1, 2024 | 150.73 | 150.95 | 146.50 | 148.40 | 148.21 | -1.68% | 2,753,613 |
| Jul 31, 2024 | 151.00 | 153.51 | 146.68 | 150.94 | 150.75 | 1.22% | 4,475,295 |
| Jul 30, 2024 | 148.21 | 150.91 | 147.83 | 149.12 | 148.93 | 0.86% | 4,095,981 |
| Jul 29, 2024 | 145.00 | 147.98 | 145.00 | 147.85 | 147.66 | 1.84% | 2,880,210 |
| Jul 26, 2024 | 141.62 | 145.49 | 141.62 | 145.18 | 145.00 | 2.38% | 2,341,330 |
| Jul 25, 2024 | 142.39 | 143.15 | 141.45 | 141.80 | 141.62 | 0.44% | 2,536,980 |
| Jul 24, 2024 | 142.12 | 142.82 | 140.95 | 141.18 | 141.00 | -0.57% | 2,313,389 |
| Jul 23, 2024 | 142.02 | 142.57 | 140.66 | 141.99 | 141.81 | -0.88% | 2,695,017 |
| Jul 22, 2024 | 140.74 | 144.20 | 140.74 | 143.25 | 143.07 | 2.18% | 2,890,836 |
| Jul 19, 2024 | 145.97 | 146.00 | 140.09 | 140.20 | 140.02 | -4.31% | 4,844,732 |
| Jul 18, 2024 | 147.25 | 147.68 | 145.40 | 146.52 | 146.33 | -0.33% | 2,415,530 |
| Jul 17, 2024 | 146.67 | 148.22 | 146.24 | 147.00 | 146.81 | 0.22% | 2,450,335 |
| Jul 16, 2024 | 146.02 | 147.47 | 145.58 | 146.67 | 146.48 | 1.15% | 2,024,267 |
| Jul 15, 2024 | 145.00 | 146.68 | 143.81 | 145.00 | 144.82 | -0.47% | 2,116,846 |
| Jul 12, 2024 | 145.90 | 147.41 | 144.82 | 145.68 | 145.50 | 0.26% | 2,120,393 |
| Jul 11, 2024 | 144.17 | 146.70 | 143.74 | 145.30 | 145.12 | 0.84% | 2,383,337 |
| Jul 10, 2024 | 141.01 | 144.40 | 140.38 | 144.09 | 143.91 | 2.50% | 2,754,125 |
| Jul 9, 2024 | 139.81 | 141.83 | 138.82 | 140.58 | 140.40 | 0.67% | 1,917,157 |
| Jul 8, 2024 | 138.21 | 139.71 | 137.19 | 139.65 | 139.47 | 1.01% | 1,568,930 |
| Jul 5, 2024 | 138.03 | 138.44 | 137.28 | 138.26 | 138.08 | -0.30% | 1,195,056 |
| Jul 3, 2024 | 139.09 | 139.42 | 138.11 | 138.67 | 138.49 | -0.15% | 799,122 |
| Jul 2, 2024 | 137.89 | 138.94 | 137.47 | 138.88 | 138.70 | 1.14% | 1,288,433 |
| Jul 1, 2024 | 139.71 | 139.71 | 137.11 | 137.32 | 137.15 | -1.44% | 1,284,987 |
| Jun 28, 2024 | 139.91 | 140.50 | 138.78 | 139.33 | 139.15 | -0.14% | 2,423,533 |
| Jun 27, 2024 | 141.21 | 141.21 | 139.30 | 139.52 | 139.34 | -0.75% | 1,388,541 |
| Jun 26, 2024 | 140.22 | 141.06 | 139.88 | 140.57 | 140.39 | -0.04% | 1,518,045 |
| Jun 25, 2024 | 141.01 | 141.25 | 139.48 | 140.63 | 140.45 | -0.42% | 1,662,522 |
| Jun 24, 2024 | 139.50 | 141.82 | 139.30 | 141.23 | 141.05 | 1.56% | 2,157,342 |
| Jun 21, 2024 | 138.40 | 139.15 | 137.24 | 139.06 | 138.88 | 0.88% | 2,993,961 |
| Jun 20, 2024 | 137.77 | 138.71 | 137.04 | 137.85 | 137.68 | -0.20% | 2,107,154 |
| Jun 18, 2024 | 137.73 | 138.22 | 136.76 | 138.13 | 137.95 | 0.44% | 1,786,731 |
| Jun 17, 2024 | 135.63 | 137.61 | 135.01 | 137.53 | 137.36 | 1.14% | 1,754,255 |
| Jun 14, 2024 | 135.58 | 136.25 | 135.09 | 135.98 | 135.81 | 0.08% | 1,591,265 |
| Jun 13, 2024 | 135.68 | 138.07 | 135.40 | 135.87 | 135.70 | 0.18% | 1,859,498 |
| Jun 12, 2024 | 137.02 | 137.83 | 135.54 | 135.63 | 135.46 | -0.78% | 2,263,361 |
| Jun 11, 2024 | 135.32 | 137.56 | 134.79 | 136.69 | 136.52 | 0.35% | 2,221,257 |
| Jun 10, 2024 | 136.17 | 137.08 | 135.25 | 136.21 | 136.04 | -0.45% | 2,008,013 |
| Jun 7, 2024 | 138.00 | 139.09 | 136.70 | 136.82 | 136.65 | -0.42% | 2,513,642 |
| Jun 6, 2024 | 137.90 | 138.82 | 137.23 | 137.40 | 137.23 | -0.41% | 2,117,949 |
| Jun 5, 2024 | 136.93 | 138.40 | 136.44 | 137.96 | 137.79 | 1.07% | 2,898,188 |
| Jun 4, 2024 | 132.48 | 136.58 | 132.08 | 136.50 | 136.33 | 2.64% | 2,346,734 |
| Jun 3, 2024 | 132.88 | 134.90 | 132.61 | 132.99 | 132.82 | 0.08% | 2,254,335 |
| May 31, 2024 | 131.21 | 133.02 | 129.08 | 132.88 | 132.71 | 1.26% | 4,525,269 |
| May 30, 2024 | 131.61 | 132.21 | 130.43 | 131.23 | 131.06 | -0.56% | 2,692,707 |
| May 29, 2024 | 131.28 | 133.03 | 130.93 | 131.97 | 131.80 | -0.06% | 2,427,454 |
| May 28, 2024 | 133.20 | 134.03 | 130.59 | 132.05 | 131.69 | -2.23% | 4,167,881 |
| May 24, 2024 | 134.27 | 135.64 | 133.83 | 135.06 | 134.69 | 0.49% | 1,648,650 |
| May 23, 2024 | 135.47 | 135.72 | 133.72 | 134.40 | 134.04 | -0.55% | 3,881,721 |
| May 22, 2024 | 129.20 | 135.33 | 129.19 | 135.14 | 134.77 | 4.88% | 5,366,328 |
| May 21, 2024 | 127.65 | 128.95 | 127.65 | 128.85 | 128.50 | 0.43% | 1,693,626 |
| May 20, 2024 | 127.54 | 128.36 | 126.80 | 128.30 | 127.95 | 0.43% | 1,752,979 |
| May 17, 2024 | 128.14 | 128.90 | 126.34 | 127.75 | 127.40 | -1.09% | 3,206,034 |
| May 16, 2024 | 128.08 | 129.25 | 127.03 | 129.16 | 128.81 | 1.21% | 2,275,213 |
| May 15, 2024 | 127.15 | 128.58 | 126.57 | 127.62 | 127.28 | 0.81% | 2,222,391 |
| May 14, 2024 | 125.95 | 126.90 | 125.45 | 126.59 | 126.25 | 0.01% | 2,107,187 |
| May 13, 2024 | 127.43 | 128.13 | 126.45 | 126.58 | 126.24 | -0.44% | 2,383,094 |
| May 10, 2024 | 126.16 | 127.32 | 125.12 | 127.14 | 126.80 | 0.02% | 2,023,260 |
| May 9, 2024 | 125.27 | 127.70 | 124.92 | 127.12 | 126.78 | 1.50% | 3,186,420 |
| May 8, 2024 | 127.09 | 131.52 | 125.07 | 125.24 | 124.90 | -3.84% | 4,269,982 |
| May 7, 2024 | 130.47 | 131.52 | 130.07 | 130.24 | 129.89 | -0.25% | 3,382,793 |
| May 6, 2024 | 129.99 | 130.99 | 129.56 | 130.56 | 130.21 | 0.77% | 1,708,573 |
| May 3, 2024 | 129.12 | 130.47 | 129.01 | 129.56 | 129.21 | 0.82% | 1,650,180 |
| May 2, 2024 | 128.74 | 129.11 | 126.60 | 128.50 | 128.15 | 0.25% | 1,544,861 |
| May 1, 2024 | 126.64 | 129.62 | 126.23 | 128.18 | 127.83 | 1.07% | 1,820,328 |
| Apr 30, 2024 | 127.39 | 127.39 | 126.55 | 126.82 | 126.48 | -0.84% | 1,804,941 |
| Apr 29, 2024 | 127.65 | 128.75 | 127.43 | 127.90 | 127.55 | - | 1,302,157 |
| Apr 26, 2024 | 126.72 | 128.95 | 126.72 | 127.90 | 127.55 | 0.46% | 1,220,603 |
| Apr 25, 2024 | 128.49 | 128.72 | 126.21 | 127.31 | 126.97 | -0.65% | 1,221,723 |