U.S. Markets closed

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
142.42+1.08 (+0.76%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 2021142.59143.84141.78142.42142.421,603,800
May 06, 2021137.58141.42137.58141.34141.341,957,300
May 05, 2021138.02140.61137.63137.86137.862,126,700
May 04, 2021140.73140.88135.75137.06137.062,511,900
May 03, 2021142.71143.47141.05141.18141.182,242,800
Apr 30, 2021145.10146.29141.90142.08142.082,551,400
Apr 29, 2021144.30146.72143.49146.34146.341,698,700
Apr 28, 2021144.09144.95143.32143.99143.991,453,500
Apr 27, 2021144.36144.43142.50143.46143.462,159,500
Apr 26, 2021143.63145.39143.04143.79143.791,749,200
Apr 23, 2021142.52143.60140.84143.14143.142,365,300
Apr 22, 2021141.11143.27140.42141.26141.262,498,500
Apr 21, 2021140.31141.20139.09141.04141.041,576,700
Apr 20, 2021139.60141.75138.83140.86140.862,058,300
Apr 19, 2021140.00141.35138.75139.63139.632,856,300
Apr 16, 2021142.11142.41140.27141.05141.052,468,400
Apr 15, 2021141.61142.97140.62142.77142.771,654,300
Apr 14, 2021141.92143.05141.27141.61141.611,424,900
Apr 13, 2021142.59143.88141.45142.11142.112,105,300
Apr 12, 2021139.42141.69139.33141.45141.452,058,100
Apr 09, 2021140.60140.73138.44140.46140.461,765,500
Apr 08, 2021142.84143.23140.69141.55141.551,776,000
Apr 07, 2021141.30142.77140.76142.01142.011,910,200
Apr 06, 2021141.09142.42140.40141.28141.282,129,800
Apr 05, 2021137.51141.75137.27141.54141.542,424,400
Apr 01, 2021136.73138.42136.28137.96137.961,724,900
Mar 31, 2021134.71136.67134.27135.37135.372,305,100
Mar 30, 2021133.41134.51132.44134.43134.431,952,000
Mar 29, 2021132.51136.01131.53134.97134.972,366,900
Mar 26, 2021130.24133.00129.68132.85132.852,229,500
Mar 25, 2021129.06130.43128.17130.03130.031,956,600
Mar 24, 2021132.97133.31129.71129.80129.802,165,800
Mar 23, 2021131.54134.48131.04133.05133.052,521,200
Mar 22, 2021129.41132.46128.60131.41131.413,153,600
Mar 19, 2021128.52129.81127.98128.40128.404,191,400
Mar 18, 2021130.04130.58127.29128.00128.003,482,500
Mar 17, 2021131.25131.25128.75130.60130.602,398,600
Mar 16, 2021132.46133.70131.50131.74131.742,281,000
Mar 15, 2021130.44130.94129.14130.89130.892,181,700
Mar 12, 2021129.93131.00129.21130.49130.491,327,700
Mar 11, 2021132.46132.81131.00131.34131.342,218,100
Mar 10, 2021132.64132.64129.81130.12130.121,842,300
Mar 09, 2021130.24133.04129.97130.93130.932,936,700
Mar 08, 2021131.99132.52127.17127.21127.212,182,200
Mar 05, 2021131.53132.93129.51132.60132.602,511,000
Mar 04, 2021132.57134.77130.51131.29131.292,938,300
Mar 03, 2021135.93136.75132.72133.05133.052,778,500
Mar 02, 2021137.15138.28135.60136.82136.822,720,500
Mar 02, 20210.17 Dividend
Mar 01, 2021134.84137.86134.76137.27137.102,867,400
Feb 26, 2021135.71137.83133.91133.97133.803,646,600
Feb 25, 2021137.25138.96134.10135.24135.073,042,600
Feb 24, 2021138.30139.62136.93137.68137.513,735,500
Feb 23, 2021140.23141.97136.19141.17141.002,787,000
Feb 22, 2021144.66145.40142.00142.26142.081,833,100
Feb 19, 2021147.68148.98145.44145.95145.772,144,000
Feb 18, 2021146.05148.41144.18147.41147.232,087,500
Feb 17, 2021145.07146.03143.37145.83145.651,653,900
Feb 16, 2021146.85147.91144.62145.78145.602,526,400
Feb 12, 2021146.82147.84145.04147.74147.561,666,100
Feb 11, 2021145.33147.94144.61147.33147.152,592,700
Feb 10, 2021146.95147.41144.12144.61144.432,827,100
Feb 09, 2021142.57148.23142.43146.11145.934,517,900
Feb 08, 2021142.00142.49139.34142.46142.282,538,400
Feb 05, 2021139.91142.47139.30141.22141.053,899,200
Feb 04, 2021140.56142.15137.76138.63138.463,930,200
Feb 03, 2021144.36144.61138.04140.82140.656,695,600
Feb 02, 2021146.15150.30146.15148.97148.794,185,700
Feb 01, 2021143.79147.29143.53145.87145.694,123,100
Jan 29, 2021141.00144.57140.47143.20143.023,665,400
Jan 28, 2021146.20146.63142.90143.01142.833,276,700
Jan 27, 2021145.83148.93144.54146.23146.054,368,100
Jan 26, 2021146.36146.96145.19146.30146.123,660,300
Jan 25, 2021148.81150.30145.38146.30146.123,728,600
Jan 22, 2021144.98146.48144.51146.00145.823,369,200
Jan 21, 2021145.61147.28144.74145.97145.793,014,000
Jan 20, 2021142.43145.92141.79145.60145.423,288,400
Jan 19, 2021139.41143.00138.00141.43141.252,693,300
Jan 15, 2021139.26140.66137.91139.00138.832,443,700
Jan 14, 2021136.83139.38136.13138.94138.773,511,800
Jan 13, 2021138.57138.95134.63136.34136.173,696,500
Jan 12, 2021141.09141.80137.30139.06138.892,166,700
Jan 11, 2021141.52141.72139.31141.22141.052,589,800
Jan 08, 2021140.86142.00139.93141.86141.681,902,700
Jan 07, 2021137.33140.87137.00140.74140.572,936,200
Jan 06, 2021138.52140.20136.39136.80136.632,398,500
Jan 05, 2021140.23141.40138.49141.32141.142,117,800
Jan 04, 2021143.44143.65138.16139.51139.343,587,000
Dec 31, 2020141.91143.86141.91143.60143.421,689,900
Dec 30, 2020141.39142.63140.89142.05141.871,684,500
Dec 29, 2020141.00142.13140.28140.70140.531,188,400
Dec 28, 2020142.33142.55138.78140.72140.551,756,100
Dec 24, 2020141.32142.20140.78141.81141.63688,100
Dec 23, 2020139.52142.39138.63141.51141.331,762,400
Dec 22, 2020141.24141.72138.69139.43139.262,102,900
Dec 21, 2020141.63142.37138.97141.01140.842,631,100
Dec 18, 2020140.66142.97139.58142.61142.434,874,000
Dec 17, 2020141.95142.50138.32139.85139.683,625,700
Dec 16, 2020139.50143.45139.33141.60141.424,029,200
Dec 15, 2020137.81140.80137.11140.66140.493,394,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...