Electronic Arts Inc. (EA)
NASDAQ: EA · Real-Time Price · USD
131.51
+1.52 (1.17%)
Feb 21, 2025, 1:19 PM EST - Market open
Electronic Arts Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Feb 20, 2025 | 129.58 | 131.13 | 129.29 | 129.99 | 129.99 | 0.50% | 3,815,911 |
Feb 19, 2025 | 129.07 | 130.64 | 128.41 | 129.34 | 129.34 | 0.77% | 3,559,427 |
Feb 18, 2025 | 128.78 | 130.04 | 128.08 | 128.35 | 128.35 | -0.81% | 3,763,858 |
Feb 14, 2025 | 129.74 | 130.76 | 129.04 | 129.40 | 129.40 | -0.32% | 2,319,650 |
Feb 13, 2025 | 130.44 | 131.56 | 128.43 | 129.82 | 129.82 | -1.03% | 3,087,695 |
Feb 12, 2025 | 131.81 | 133.71 | 130.90 | 131.17 | 131.17 | -1.63% | 3,070,963 |
Feb 11, 2025 | 130.77 | 134.54 | 130.77 | 133.35 | 133.35 | 0.95% | 3,200,679 |
Feb 10, 2025 | 129.74 | 132.47 | 129.64 | 132.09 | 132.09 | 2.71% | 4,013,851 |
Feb 7, 2025 | 131.74 | 131.74 | 127.24 | 128.60 | 128.60 | -2.58% | 4,906,387 |
Feb 6, 2025 | 130.54 | 132.27 | 128.74 | 132.00 | 132.00 | 1.17% | 5,504,690 |
Feb 5, 2025 | 127.04 | 130.64 | 125.95 | 130.47 | 130.47 | 7.60% | 8,251,091 |
Feb 4, 2025 | 123.07 | 123.24 | 120.22 | 121.25 | 121.25 | -1.35% | 7,156,613 |
Feb 3, 2025 | 121.76 | 123.48 | 120.58 | 122.91 | 122.91 | - | 4,725,427 |
Jan 31, 2025 | 121.78 | 124.76 | 120.87 | 122.91 | 122.91 | 3.56% | 6,590,054 |
Jan 30, 2025 | 117.75 | 118.83 | 116.29 | 118.68 | 118.68 | 1.35% | 4,402,731 |
Jan 29, 2025 | 115.98 | 118.00 | 115.30 | 117.10 | 117.10 | 0.49% | 4,316,933 |
Jan 28, 2025 | 117.50 | 117.59 | 115.36 | 116.53 | 116.53 | -1.17% | 4,100,151 |
Jan 27, 2025 | 115.60 | 118.80 | 115.43 | 117.91 | 117.91 | 1.16% | 5,964,867 |
Jan 24, 2025 | 118.58 | 118.58 | 115.21 | 116.56 | 116.56 | -1.70% | 9,249,693 |
Jan 23, 2025 | 117.50 | 122.80 | 115.45 | 118.58 | 118.58 | -16.70% | 17,146,934 |
Jan 22, 2025 | 143.17 | 144.05 | 142.21 | 142.35 | 142.35 | -0.65% | 3,108,366 |
Jan 21, 2025 | 142.38 | 143.49 | 141.03 | 143.28 | 143.28 | 0.90% | 3,160,753 |
Jan 17, 2025 | 143.47 | 143.73 | 141.76 | 142.00 | 142.00 | 0.42% | 4,006,094 |
Jan 16, 2025 | 142.00 | 142.59 | 140.50 | 141.40 | 141.40 | -0.51% | 2,137,234 |
Jan 15, 2025 | 143.45 | 143.95 | 141.08 | 142.13 | 142.13 | 0.27% | 2,619,783 |
Jan 14, 2025 | 142.00 | 142.74 | 140.62 | 141.75 | 141.75 | -0.15% | 2,432,199 |
Jan 13, 2025 | 140.15 | 142.58 | 140.10 | 141.96 | 141.96 | 0.79% | 2,076,600 |
Jan 10, 2025 | 142.76 | 142.82 | 140.46 | 140.85 | 140.85 | -2.32% | 2,296,074 |
Jan 8, 2025 | 144.61 | 144.87 | 142.46 | 144.20 | 144.20 | -0.32% | 2,324,093 |
Jan 7, 2025 | 144.66 | 147.30 | 144.44 | 144.67 | 144.67 | -0.40% | 1,907,121 |
Jan 6, 2025 | 145.56 | 146.25 | 144.60 | 145.25 | 145.25 | -0.71% | 1,679,411 |
Jan 3, 2025 | 146.67 | 147.76 | 145.58 | 146.29 | 146.29 | 0.27% | 1,110,838 |
Jan 2, 2025 | 147.57 | 147.75 | 145.31 | 145.90 | 145.90 | -0.27% | 1,076,011 |
Dec 31, 2024 | 146.27 | 147.10 | 145.73 | 146.30 | 146.30 | -0.16% | 918,421 |
Dec 30, 2024 | 147.15 | 147.49 | 145.06 | 146.54 | 146.54 | -1.07% | 1,153,048 |
Dec 27, 2024 | 148.46 | 148.85 | 147.03 | 148.12 | 148.12 | -0.64% | 1,023,480 |
Dec 26, 2024 | 148.34 | 149.49 | 147.95 | 149.07 | 149.07 | -0.07% | 883,363 |
Dec 24, 2024 | 147.41 | 149.65 | 147.01 | 149.18 | 149.18 | 1.28% | 778,560 |
Dec 23, 2024 | 147.62 | 147.62 | 146.50 | 147.30 | 147.30 | -0.34% | 1,708,657 |
Dec 20, 2024 | 147.08 | 149.66 | 146.70 | 147.80 | 147.80 | -0.06% | 4,055,538 |
Dec 19, 2024 | 150.12 | 151.40 | 147.80 | 147.89 | 147.89 | -1.35% | 2,461,857 |
Dec 18, 2024 | 153.01 | 153.90 | 149.38 | 149.92 | 149.92 | -3.15% | 3,617,152 |
Dec 17, 2024 | 155.78 | 156.98 | 154.47 | 154.79 | 154.79 | -1.03% | 3,093,504 |
Dec 16, 2024 | 158.02 | 158.02 | 155.15 | 156.40 | 156.40 | -0.77% | 3,812,308 |
Dec 13, 2024 | 161.72 | 162.18 | 156.68 | 157.62 | 157.62 | -3.06% | 2,820,875 |
Dec 12, 2024 | 163.86 | 164.61 | 162.50 | 162.59 | 162.59 | -0.81% | 2,600,434 |
Dec 11, 2024 | 165.30 | 166.16 | 162.27 | 163.92 | 163.92 | -0.83% | 2,709,745 |
Dec 10, 2024 | 164.48 | 166.73 | 164.10 | 165.30 | 165.30 | -0.19% | 1,699,375 |
Dec 9, 2024 | 166.95 | 167.71 | 165.39 | 165.61 | 165.61 | -0.84% | 1,098,816 |
Dec 6, 2024 | 165.82 | 167.35 | 165.38 | 167.01 | 167.01 | 0.84% | 1,651,793 |
Dec 5, 2024 | 165.19 | 167.09 | 165.00 | 165.62 | 165.62 | -1.08% | 1,811,069 |
Dec 4, 2024 | 168.09 | 168.09 | 166.93 | 167.42 | 167.42 | -0.17% | 1,581,456 |
Dec 3, 2024 | 165.26 | 167.87 | 164.88 | 167.70 | 167.70 | 1.05% | 1,821,453 |
Dec 2, 2024 | 164.45 | 166.20 | 163.39 | 165.96 | 165.96 | 1.40% | 1,833,636 |
Nov 29, 2024 | 162.80 | 164.22 | 162.37 | 163.67 | 163.67 | 0.35% | 1,624,185 |
Nov 27, 2024 | 163.92 | 164.51 | 162.82 | 163.10 | 163.10 | -1.16% | 1,260,240 |
Nov 26, 2024 | 164.81 | 166.31 | 163.72 | 165.02 | 164.83 | 0.54% | 1,859,568 |
Nov 25, 2024 | 167.08 | 167.95 | 163.55 | 164.14 | 163.95 | -1.52% | 2,813,161 |
Nov 22, 2024 | 168.46 | 168.50 | 164.47 | 166.67 | 166.48 | -0.77% | 1,638,060 |
Nov 21, 2024 | 167.24 | 168.07 | 165.50 | 167.97 | 167.78 | 0.76% | 1,186,420 |
Nov 20, 2024 | 166.17 | 167.51 | 165.19 | 166.71 | 166.52 | 0.35% | 2,056,353 |
Nov 19, 2024 | 162.37 | 166.40 | 162.06 | 166.13 | 165.94 | 1.29% | 2,170,267 |
Nov 18, 2024 | 160.00 | 164.45 | 159.38 | 164.01 | 163.82 | 1.64% | 1,926,010 |
Nov 15, 2024 | 163.30 | 163.69 | 161.26 | 161.36 | 161.17 | -1.68% | 2,036,594 |
Nov 14, 2024 | 162.71 | 164.42 | 162.52 | 164.12 | 163.93 | 0.86% | 1,625,357 |
Nov 13, 2024 | 161.79 | 162.88 | 161.47 | 162.72 | 162.53 | -0.09% | 2,320,411 |
Nov 12, 2024 | 159.39 | 163.00 | 158.42 | 162.87 | 162.68 | 2.18% | 2,807,885 |
Nov 11, 2024 | 157.83 | 159.71 | 157.54 | 159.39 | 159.21 | 0.94% | 1,239,372 |
Nov 8, 2024 | 160.00 | 160.00 | 157.38 | 157.91 | 157.73 | -1.31% | 1,391,991 |
Nov 7, 2024 | 158.45 | 160.31 | 157.24 | 160.00 | 159.81 | 1.29% | 1,705,152 |
Nov 6, 2024 | 157.77 | 159.34 | 156.71 | 157.96 | 157.78 | 1.58% | 2,289,453 |
Nov 5, 2024 | 152.73 | 155.55 | 151.84 | 155.50 | 155.32 | 1.71% | 2,337,984 |
Nov 4, 2024 | 152.16 | 153.09 | 150.40 | 152.89 | 152.71 | 1.08% | 1,975,349 |
Nov 1, 2024 | 150.83 | 152.46 | 149.14 | 151.26 | 151.08 | 0.27% | 1,954,157 |
Oct 31, 2024 | 148.31 | 151.59 | 147.59 | 150.85 | 150.67 | 1.15% | 2,645,877 |
Oct 30, 2024 | 147.48 | 151.34 | 144.68 | 149.14 | 148.97 | 2.42% | 3,600,584 |
Oct 29, 2024 | 144.14 | 146.26 | 144.10 | 145.62 | 145.45 | 1.00% | 2,703,361 |
Oct 28, 2024 | 146.09 | 146.88 | 143.18 | 144.18 | 144.01 | -0.70% | 2,059,111 |
Oct 25, 2024 | 145.82 | 147.52 | 145.08 | 145.20 | 145.03 | 0.12% | 1,225,717 |
Oct 24, 2024 | 145.90 | 146.56 | 144.80 | 145.03 | 144.86 | 0.12% | 1,492,485 |
Oct 23, 2024 | 145.74 | 146.14 | 143.99 | 144.86 | 144.69 | -0.59% | 1,652,424 |
Oct 22, 2024 | 145.15 | 146.47 | 144.56 | 145.72 | 145.55 | 0.01% | 1,461,384 |
Oct 21, 2024 | 144.17 | 145.82 | 142.63 | 145.71 | 145.54 | 0.94% | 1,288,941 |
Oct 18, 2024 | 143.86 | 144.71 | 143.21 | 144.35 | 144.18 | 0.10% | 1,557,472 |
Oct 17, 2024 | 145.32 | 146.33 | 143.78 | 144.20 | 144.03 | -0.58% | 1,095,991 |
Oct 16, 2024 | 146.22 | 146.61 | 144.75 | 145.04 | 144.87 | -0.94% | 1,283,012 |
Oct 15, 2024 | 144.72 | 147.36 | 144.47 | 146.42 | 146.25 | 1.56% | 1,634,958 |
Oct 14, 2024 | 143.79 | 144.46 | 143.25 | 144.17 | 144.00 | 0.65% | 881,263 |
Oct 11, 2024 | 142.53 | 143.95 | 142.22 | 143.24 | 143.07 | 0.89% | 1,460,568 |
Oct 10, 2024 | 143.09 | 143.53 | 141.42 | 141.97 | 141.81 | -1.23% | 1,423,638 |
Oct 9, 2024 | 143.75 | 144.85 | 143.36 | 143.74 | 143.57 | 0.29% | 1,156,602 |
Oct 8, 2024 | 143.46 | 143.88 | 142.39 | 143.33 | 143.16 | 0.30% | 1,076,903 |
Oct 7, 2024 | 142.44 | 143.66 | 141.56 | 142.90 | 142.73 | 0.14% | 1,472,326 |
Oct 4, 2024 | 141.57 | 143.44 | 140.55 | 142.70 | 142.53 | 1.43% | 2,132,936 |
Oct 3, 2024 | 142.16 | 142.79 | 140.41 | 140.69 | 140.53 | -1.75% | 1,547,179 |
Oct 2, 2024 | 141.94 | 143.53 | 141.82 | 143.20 | 143.03 | 0.67% | 1,277,200 |
Oct 1, 2024 | 143.24 | 143.62 | 140.95 | 142.25 | 142.08 | -0.83% | 1,503,355 |
Sep 30, 2024 | 144.82 | 145.00 | 142.81 | 143.44 | 143.27 | -0.84% | 1,451,183 |
Sep 27, 2024 | 143.81 | 145.58 | 143.81 | 144.65 | 144.48 | 0.72% | 1,603,110 |
Sep 26, 2024 | 142.54 | 143.68 | 142.36 | 143.61 | 143.44 | 1.51% | 1,547,057 |