Advertisement
U.S. markets closed

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
140.79+1.31 (+0.94%)
At close: 04:00PM EST
140.79 0.00 (0.00%)
After hours: 04:20PM EST
Advertisement
Time Period:
Mar 01, 2023 - Mar 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 2024139.08141.28138.52140.79140.791,684,176
Feb 29, 2024140.58140.64137.96139.48139.483,482,300
Feb 28, 2024138.82140.63138.30140.08140.081,584,600
Feb 27, 2024142.58142.58138.53139.50139.502,319,700
Feb 27, 20240.19 Dividend
Feb 26, 2024142.59143.21141.21142.58142.391,984,800
Feb 23, 2024143.50144.20141.87142.59142.401,380,000
Feb 22, 2024142.38144.35141.54143.52143.331,673,100
Feb 21, 2024140.66141.27139.98141.17140.981,539,100
Feb 20, 2024141.77142.10139.85141.04140.852,128,100
Feb 16, 2024144.12144.44142.15142.28142.093,311,100
Feb 15, 2024143.24144.53142.89144.05143.861,849,500
Feb 14, 2024139.79143.35139.43143.08142.892,499,100
Feb 13, 2024136.83139.68136.21139.00138.812,250,700
Feb 12, 2024140.41140.41137.19137.55137.372,465,800
Feb 09, 2024138.60140.98137.00140.61140.422,061,500
Feb 08, 2024137.00139.00136.68138.85138.661,770,500
Feb 07, 2024136.04137.48135.78136.75136.571,517,600
Feb 06, 2024135.47135.84134.57135.26135.081,480,600
Feb 05, 2024136.00136.26134.42134.94134.762,616,700
Feb 02, 2024137.82138.71135.24136.64136.462,547,400
Feb 01, 2024137.43137.96135.00137.92137.742,717,200
Jan 31, 2024134.61139.78133.51137.58137.404,345,500
Jan 30, 2024138.42138.76137.22137.55137.372,251,400
Jan 29, 2024139.58140.00138.25138.58138.401,474,600
Jan 26, 2024139.07139.82138.69139.42139.231,800,400
Jan 25, 2024138.76139.75138.45138.94138.751,513,700
Jan 24, 2024139.85140.11137.73137.86137.681,418,800
Jan 23, 2024138.22139.40137.94139.17138.981,241,600
Jan 22, 2024137.64138.72137.54137.57137.391,515,100
Jan 19, 2024138.75138.86137.40137.72137.541,294,100
Jan 18, 2024136.62138.16136.01138.03137.851,450,000
Jan 17, 2024137.00137.08135.69136.62136.441,340,000
Jan 16, 2024137.95138.16136.50137.15136.971,166,800
Jan 12, 2024138.26138.78137.43137.92137.741,132,700
Jan 11, 2024137.56138.10136.85137.74137.561,192,600
Jan 10, 2024137.72138.33136.90137.63137.451,735,300
Jan 09, 2024136.14138.47136.14137.72137.541,328,500
Jan 08, 2024135.95136.73135.44136.46136.281,438,700
Jan 05, 2024135.76136.88135.24135.61135.431,698,400
Jan 04, 2024135.88136.59135.37135.97135.791,236,200
Jan 03, 2024135.78136.17135.05135.71135.531,444,000
Jan 02, 2024135.50136.40135.21135.78135.601,848,300
Dec 29, 2023136.81137.11136.32136.81136.631,087,700
Dec 28, 2023136.71137.31136.49136.76136.58720,400
Dec 27, 2023137.22137.59136.34136.71136.531,002,200
Dec 26, 2023137.79138.00137.02137.29137.111,028,000
Dec 22, 2023137.73138.70137.27137.67137.491,192,300
Dec 21, 2023137.17138.08136.81137.88137.701,604,300
Dec 20, 2023137.67138.63136.14136.59136.411,751,500
Dec 19, 2023138.07139.17137.81138.55138.371,930,000
Dec 18, 2023139.60139.87137.98138.09137.911,892,200
Dec 15, 2023140.88141.47138.51138.83138.654,548,800
Dec 14, 2023143.00143.47140.24140.85140.662,287,900
Dec 13, 2023141.45142.77140.98142.35142.162,177,600
Dec 12, 2023139.87140.38139.03140.33140.141,552,000
Dec 11, 2023136.32139.34136.32138.56138.381,854,800
Dec 08, 2023135.00137.38134.87137.14136.961,531,400
Dec 07, 2023137.52137.56135.43135.55135.372,056,400
Dec 06, 2023137.68138.45136.11137.14136.962,132,000
Dec 05, 2023136.85138.04136.83137.42137.241,809,200
Dec 04, 2023136.63137.97136.46137.82137.642,226,900
Dec 01, 2023138.01138.26137.44137.76137.581,931,700
Nov 30, 2023137.52138.17136.96138.01137.832,402,100
Nov 29, 2023136.88138.40136.64137.31137.131,304,000
Nov 28, 2023136.73137.29136.25136.38136.201,404,500
Nov 28, 20230.19 Dividend
Nov 27, 2023136.52137.55136.17137.12136.751,254,200
Nov 24, 2023136.32136.81135.76136.60136.23583,900
Nov 22, 2023136.78137.07136.07136.12135.751,153,700
Nov 21, 2023135.69136.30135.14136.06135.691,391,100
Nov 20, 2023133.88135.71133.62135.45135.082,312,400
Nov 17, 2023133.17133.76132.40133.70133.342,717,100
Nov 16, 2023134.31134.39132.71133.40133.042,054,600
Nov 15, 2023134.45134.60133.36134.43134.061,750,400
Nov 14, 2023133.93134.79133.54134.44134.072,326,300
Nov 13, 2023131.85133.61131.85132.68132.321,333,700
Nov 10, 2023132.13133.19131.36132.78132.422,492,200
Nov 09, 2023131.50132.41130.75131.30130.942,172,500
Nov 08, 2023130.47131.18129.97130.74130.381,963,900
Nov 07, 2023130.00131.20129.57129.73129.381,865,600
Nov 06, 2023129.58129.99128.21129.27128.921,516,500
Nov 03, 2023128.74129.76126.76129.59129.242,642,200
Nov 02, 2023129.97130.88126.91128.28127.933,990,400
Nov 01, 2023123.83124.82122.48123.78123.442,724,800
Oct 31, 2023121.92124.48121.63123.79123.452,300,500
Oct 30, 2023123.42123.42119.92121.31120.982,408,400
Oct 27, 2023123.62123.98122.38122.63122.301,494,200
Oct 26, 2023125.72125.76123.45123.64123.301,715,800
Oct 25, 2023127.28127.78125.44125.72125.381,141,200
Oct 24, 2023126.54127.88126.48127.66127.311,148,600
Oct 23, 2023127.41127.89126.18126.34126.001,363,900
Oct 20, 2023128.68129.19127.37127.44127.091,519,200
Oct 19, 2023130.31130.64127.93128.23127.881,747,800
Oct 18, 2023130.90132.22130.12130.26129.911,479,800
Oct 17, 2023130.70131.87130.34131.03130.671,866,100
Oct 16, 2023132.35133.06131.09131.14130.782,271,400
Oct 13, 2023131.98132.50130.35131.29130.931,547,600
Oct 12, 2023130.23132.90130.12131.57131.212,451,900
Oct 11, 2023128.47130.04128.24129.69129.342,085,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...