Skip to main content
Electronic Arts Inc. (EA)
NASDAQ: EA · Real-Time Price · USD
161.36
-2.76 (-1.68%)
At close: Nov 15, 2024, 4:00 PM
161.46
+0.10 (0.06%)
After-hours: Nov 15, 2024, 4:21 PM EST

Electronic Arts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 15, 2024163.30163.69161.26161.36161.36-1.68%2,036,116
Nov 14, 2024162.71164.42162.52164.12164.120.86%1,625,357
Nov 13, 2024161.79162.88161.47162.72162.72-0.09%2,320,411
Nov 12, 2024159.39163.00158.42162.87162.872.18%2,807,885
Nov 11, 2024157.83159.71157.54159.39159.390.94%1,239,372
Nov 8, 2024160.00160.00157.38157.91157.91-1.31%1,391,991
Nov 7, 2024158.45160.31157.24160.00160.001.29%1,705,152
Nov 6, 2024157.77159.34156.71157.96157.961.58%2,289,453
Nov 5, 2024152.73155.55151.84155.50155.501.71%2,337,984
Nov 4, 2024152.16153.09150.40152.89152.891.08%1,975,349
Nov 1, 2024150.83152.46149.14151.26151.260.27%1,954,157
Oct 31, 2024148.31151.59147.59150.85150.851.15%2,645,877
Oct 30, 2024147.48151.34144.68149.14149.142.42%3,600,584
Oct 29, 2024144.14146.26144.10145.62145.621.00%2,703,361
Oct 28, 2024146.09146.88143.18144.18144.18-0.70%2,059,111
Oct 25, 2024145.82147.52145.08145.20145.200.12%1,225,717
Oct 24, 2024145.90146.56144.80145.03145.030.12%1,492,485
Oct 23, 2024145.74146.14143.99144.86144.86-0.59%1,652,424
Oct 22, 2024145.15146.47144.56145.72145.720.01%1,461,384
Oct 21, 2024144.17145.82142.63145.71145.710.94%1,288,941
Oct 18, 2024143.86144.71143.21144.35144.350.10%1,557,472
Oct 17, 2024145.32146.33143.78144.20144.20-0.58%1,095,991
Oct 16, 2024146.22146.61144.75145.04145.04-0.94%1,283,012
Oct 15, 2024144.72147.36144.47146.42146.421.56%1,634,958
Oct 14, 2024143.79144.46143.25144.17144.170.65%881,263
Oct 11, 2024142.53143.95142.22143.24143.240.89%1,460,568
Oct 10, 2024143.09143.53141.42141.97141.97-1.23%1,423,638
Oct 9, 2024143.75144.85143.36143.74143.740.29%1,156,602
Oct 8, 2024143.46143.88142.39143.33143.330.30%1,076,903
Oct 7, 2024142.44143.66141.56142.90142.900.14%1,472,326
Oct 4, 2024141.57143.44140.55142.70142.701.43%2,132,936
Oct 3, 2024142.16142.79140.41140.69140.69-1.75%1,547,179
Oct 2, 2024141.94143.53141.82143.20143.200.67%1,277,200
Oct 1, 2024143.24143.62140.95142.25142.25-0.83%1,503,355
Sep 30, 2024144.82145.00142.81143.44143.44-0.84%1,451,183
Sep 27, 2024143.81145.58143.81144.65144.650.72%1,603,110
Sep 26, 2024142.54143.68142.36143.61143.611.51%1,547,057
Sep 25, 2024141.79142.21141.00141.48141.48-0.11%1,512,674
Sep 24, 2024141.10142.21140.32141.64141.640.40%2,644,985
Sep 23, 2024140.54141.39139.53141.07141.071.09%2,341,642
Sep 20, 2024139.94140.44138.58139.55139.55-0.85%4,582,176
Sep 19, 2024142.77143.39140.47140.74140.740.21%1,866,829
Sep 18, 2024142.98143.31140.02140.45140.45-1.50%3,974,598
Sep 17, 2024147.00147.72142.01142.59142.59-2.68%3,384,383
Sep 16, 2024146.83147.68144.95146.52146.520.47%1,916,772
Sep 13, 2024145.22146.44144.52145.83145.830.75%1,449,061
Sep 12, 2024144.25145.13143.14144.75144.750.73%1,207,084
Sep 11, 2024144.04144.14140.83143.70143.70-0.07%1,803,503
Sep 10, 2024144.44145.16143.11143.80143.80-0.35%1,205,649
Sep 9, 2024144.83145.34143.75144.30144.300.20%1,623,118
Sep 6, 2024145.91147.35143.35144.01144.01-1.30%1,785,738
Sep 5, 2024146.41146.77144.87145.91145.91-0.80%1,971,802
Sep 4, 2024146.23148.10146.12147.08147.080.58%1,422,352
Sep 3, 2024151.70151.70145.63146.23146.23-3.68%1,798,726
Aug 30, 2024150.25152.07149.69151.82151.821.04%2,315,554
Aug 29, 2024150.07151.40149.38150.25150.250.62%1,601,185
Aug 28, 2024149.32150.17148.80149.32149.320.08%1,297,510
Aug 27, 2024148.69149.70148.38149.21149.020.43%1,395,836
Aug 26, 2024147.68149.48147.48148.56148.370.64%1,439,948
Aug 23, 2024148.51148.51146.15147.62147.430.33%1,477,500
Aug 22, 2024149.12150.06146.73147.13146.94-1.75%1,424,888
Aug 21, 2024149.10149.98148.87149.75149.560.47%1,323,998
Aug 20, 2024149.65149.70148.30149.05148.86-0.41%1,137,323
Aug 19, 2024147.91149.72147.62149.67149.480.88%2,258,607
Aug 16, 2024146.35148.79145.74148.36148.170.90%1,821,574
Aug 15, 2024147.86148.46146.45147.04146.850.40%1,373,854
Aug 14, 2024146.38146.95145.61146.46146.27-0.30%839,081
Aug 13, 2024146.35147.45145.72146.90146.710.68%1,461,678
Aug 12, 2024146.11148.20145.49145.91145.73-0.47%1,794,377
Aug 9, 2024147.08147.23145.15146.60146.41-0.29%2,640,924
Aug 8, 2024145.24147.16144.76147.02146.831.81%1,457,444
Aug 7, 2024146.24147.63144.31144.41144.23-0.91%1,624,990
Aug 6, 2024146.14148.28145.14145.73145.550.16%1,840,595
Aug 5, 2024146.69148.04144.15145.50145.32-2.24%2,741,312
Aug 2, 2024148.11150.13146.68148.83148.640.29%1,823,429
Aug 1, 2024150.73150.95146.50148.40148.21-1.68%2,753,613
Jul 31, 2024151.00153.51146.68150.94150.751.22%4,475,295
Jul 30, 2024148.21150.91147.83149.12148.930.86%4,095,981
Jul 29, 2024145.00147.98145.00147.85147.661.84%2,880,210
Jul 26, 2024141.62145.49141.62145.18145.002.38%2,341,330
Jul 25, 2024142.39143.15141.45141.80141.620.44%2,536,980
Jul 24, 2024142.12142.82140.95141.18141.00-0.57%2,313,389
Jul 23, 2024142.02142.57140.66141.99141.81-0.88%2,695,017
Jul 22, 2024140.74144.20140.74143.25143.072.18%2,890,836
Jul 19, 2024145.97146.00140.09140.20140.02-4.31%4,844,732
Jul 18, 2024147.25147.68145.40146.52146.33-0.33%2,415,530
Jul 17, 2024146.67148.22146.24147.00146.810.22%2,450,335
Jul 16, 2024146.02147.47145.58146.67146.481.15%2,024,267
Jul 15, 2024145.00146.68143.81145.00144.82-0.47%2,116,846
Jul 12, 2024145.90147.41144.82145.68145.500.26%2,120,393
Jul 11, 2024144.17146.70143.74145.30145.120.84%2,383,337
Jul 10, 2024141.01144.40140.38144.09143.912.50%2,754,125
Jul 9, 2024139.81141.83138.82140.58140.400.67%1,917,157
Jul 8, 2024138.21139.71137.19139.65139.471.01%1,568,930
Jul 5, 2024138.03138.44137.28138.26138.08-0.30%1,195,056
Jul 3, 2024139.09139.42138.11138.67138.49-0.15%799,122
Jul 2, 2024137.89138.94137.47138.88138.701.14%1,288,433
Jul 1, 2024139.71139.71137.11137.32137.15-1.44%1,284,987
Jun 28, 2024139.91140.50138.78139.33139.15-0.14%2,423,533
Jun 27, 2024141.21141.21139.30139.52139.34-0.75%1,388,541