Skip to main content
Electronic Arts Inc. (EA)
NASDAQ: EA · Real-Time Price · USD
142.00
+0.60 (0.42%)
Jan 17, 2025, 4:00 PM EST - Market closed

Electronic Arts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025143.47143.73141.76142.00142.000.42%4,006,094
Jan 16, 2025142.00142.59140.50141.40141.40-0.51%2,137,234
Jan 15, 2025143.45143.95141.08142.13142.130.27%2,619,783
Jan 14, 2025142.00142.74140.62141.75141.75-0.15%2,432,199
Jan 13, 2025140.15142.58140.10141.96141.960.79%2,076,600
Jan 10, 2025142.76142.82140.46140.85140.85-2.32%2,296,074
Jan 8, 2025144.61144.87142.46144.20144.20-0.32%2,324,093
Jan 7, 2025144.66147.30144.44144.67144.67-0.40%1,907,121
Jan 6, 2025145.56146.25144.60145.25145.25-0.71%1,679,411
Jan 3, 2025146.67147.76145.58146.29146.290.27%1,110,838
Jan 2, 2025147.57147.75145.31145.90145.90-0.27%1,076,011
Dec 31, 2024146.27147.10145.73146.30146.30-0.16%918,421
Dec 30, 2024147.15147.49145.06146.54146.54-1.07%1,153,048
Dec 27, 2024148.46148.85147.03148.12148.12-0.64%1,023,480
Dec 26, 2024148.34149.49147.95149.07149.07-0.07%883,363
Dec 24, 2024147.41149.65147.01149.18149.181.28%778,560
Dec 23, 2024147.62147.62146.50147.30147.30-0.34%1,708,657
Dec 20, 2024147.08149.66146.70147.80147.80-0.06%4,055,538
Dec 19, 2024150.12151.40147.80147.89147.89-1.35%2,461,857
Dec 18, 2024153.01153.90149.38149.92149.92-3.15%3,617,152
Dec 17, 2024155.78156.98154.47154.79154.79-1.03%3,093,504
Dec 16, 2024158.02158.02155.15156.40156.40-0.77%3,812,308
Dec 13, 2024161.72162.18156.68157.62157.62-3.06%2,820,875
Dec 12, 2024163.86164.61162.50162.59162.59-0.81%2,600,434
Dec 11, 2024165.30166.16162.27163.92163.92-0.83%2,709,745
Dec 10, 2024164.48166.73164.10165.30165.30-0.19%1,699,375
Dec 9, 2024166.95167.71165.39165.61165.61-0.84%1,098,816
Dec 6, 2024165.82167.35165.38167.01167.010.84%1,651,793
Dec 5, 2024165.19167.09165.00165.62165.62-1.08%1,811,069
Dec 4, 2024168.09168.09166.93167.42167.42-0.17%1,581,456
Dec 3, 2024165.26167.87164.88167.70167.701.05%1,821,453
Dec 2, 2024164.45166.20163.39165.96165.961.40%1,833,636
Nov 29, 2024162.80164.22162.37163.67163.670.35%1,624,185
Nov 27, 2024163.92164.51162.82163.10163.10-1.16%1,260,240
Nov 26, 2024164.81166.31163.72165.02164.830.54%1,859,568
Nov 25, 2024167.08167.95163.55164.14163.95-1.52%2,813,161
Nov 22, 2024168.46168.50164.47166.67166.48-0.77%1,638,060
Nov 21, 2024167.24168.07165.50167.97167.780.76%1,186,420
Nov 20, 2024166.17167.51165.19166.71166.520.35%2,056,353
Nov 19, 2024162.37166.40162.06166.13165.941.29%2,170,267
Nov 18, 2024160.00164.45159.38164.01163.821.64%1,926,010
Nov 15, 2024163.30163.69161.26161.36161.17-1.68%2,036,594
Nov 14, 2024162.71164.42162.52164.12163.930.86%1,625,357
Nov 13, 2024161.79162.88161.47162.72162.53-0.09%2,320,411
Nov 12, 2024159.39163.00158.42162.87162.682.18%2,807,885
Nov 11, 2024157.83159.71157.54159.39159.210.94%1,239,372
Nov 8, 2024160.00160.00157.38157.91157.73-1.31%1,391,991
Nov 7, 2024158.45160.31157.24160.00159.811.29%1,705,152
Nov 6, 2024157.77159.34156.71157.96157.781.58%2,289,453
Nov 5, 2024152.73155.55151.84155.50155.321.71%2,337,984
Nov 4, 2024152.16153.09150.40152.89152.711.08%1,975,349
Nov 1, 2024150.83152.46149.14151.26151.080.27%1,954,157
Oct 31, 2024148.31151.59147.59150.85150.671.15%2,645,877
Oct 30, 2024147.48151.34144.68149.14148.972.42%3,600,584
Oct 29, 2024144.14146.26144.10145.62145.451.00%2,703,361
Oct 28, 2024146.09146.88143.18144.18144.01-0.70%2,059,111
Oct 25, 2024145.82147.52145.08145.20145.030.12%1,225,717
Oct 24, 2024145.90146.56144.80145.03144.860.12%1,492,485
Oct 23, 2024145.74146.14143.99144.86144.69-0.59%1,652,424
Oct 22, 2024145.15146.47144.56145.72145.550.01%1,461,384
Oct 21, 2024144.17145.82142.63145.71145.540.94%1,288,941
Oct 18, 2024143.86144.71143.21144.35144.180.10%1,557,472
Oct 17, 2024145.32146.33143.78144.20144.03-0.58%1,095,991
Oct 16, 2024146.22146.61144.75145.04144.87-0.94%1,283,012
Oct 15, 2024144.72147.36144.47146.42146.251.56%1,634,958
Oct 14, 2024143.79144.46143.25144.17144.000.65%881,263
Oct 11, 2024142.53143.95142.22143.24143.070.89%1,460,568
Oct 10, 2024143.09143.53141.42141.97141.81-1.23%1,423,638
Oct 9, 2024143.75144.85143.36143.74143.570.29%1,156,602
Oct 8, 2024143.46143.88142.39143.33143.160.30%1,076,903
Oct 7, 2024142.44143.66141.56142.90142.730.14%1,472,326
Oct 4, 2024141.57143.44140.55142.70142.531.43%2,132,936
Oct 3, 2024142.16142.79140.41140.69140.53-1.75%1,547,179
Oct 2, 2024141.94143.53141.82143.20143.030.67%1,277,200
Oct 1, 2024143.24143.62140.95142.25142.08-0.83%1,503,355
Sep 30, 2024144.82145.00142.81143.44143.27-0.84%1,451,183
Sep 27, 2024143.81145.58143.81144.65144.480.72%1,603,110
Sep 26, 2024142.54143.68142.36143.61143.441.51%1,547,057
Sep 25, 2024141.79142.21141.00141.48141.32-0.11%1,512,674
Sep 24, 2024141.10142.21140.32141.64141.480.40%2,644,985
Sep 23, 2024140.54141.39139.53141.07140.911.09%2,341,642
Sep 20, 2024139.94140.44138.58139.55139.39-0.85%4,582,176
Sep 19, 2024142.77143.39140.47140.74140.580.21%1,866,829
Sep 18, 2024142.98143.31140.02140.45140.29-1.50%3,974,598
Sep 17, 2024147.00147.72142.01142.59142.42-2.68%3,384,383
Sep 16, 2024146.83147.68144.95146.52146.350.47%1,916,772
Sep 13, 2024145.22146.44144.52145.83145.660.75%1,449,061
Sep 12, 2024144.25145.13143.14144.75144.580.73%1,207,084
Sep 11, 2024144.04144.14140.83143.70143.53-0.07%1,803,503
Sep 10, 2024144.44145.16143.11143.80143.63-0.35%1,205,649
Sep 9, 2024144.83145.34143.75144.30144.130.20%1,623,118
Sep 6, 2024145.91147.35143.35144.01143.84-1.30%1,785,738
Sep 5, 2024146.41146.77144.87145.91145.74-0.80%1,971,802
Sep 4, 2024146.23148.10146.12147.08146.910.58%1,422,352
Sep 3, 2024151.70151.70145.63146.23146.06-3.68%1,798,726
Aug 30, 2024150.25152.07149.69151.82151.641.04%2,315,554
Aug 29, 2024150.07151.40149.38150.25150.080.62%1,601,185
Aug 28, 2024149.32150.17148.80149.32149.150.08%1,297,510
Aug 27, 2024148.69149.70148.38149.21148.840.43%1,395,836
Aug 26, 2024147.68149.48147.48148.56148.200.64%1,439,948