U.S. markets close in 20 minutes

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
121.39+1.14 (+0.95%)
As of 3:40PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 2020120.81123.53120.60121.39121.392,137,442
Nov 24, 2020121.49121.97119.74120.25120.253,471,800
Nov 23, 2020122.03123.39120.44121.86121.862,085,800
Nov 20, 2020119.53123.00119.10121.87121.873,186,800
Nov 19, 2020116.74121.52116.41120.14120.142,839,200
Nov 18, 2020118.34118.58116.65116.84116.842,509,200
Nov 17, 2020119.33120.65118.05118.52118.522,954,200
Nov 16, 2020119.25120.71117.55118.60118.603,069,300
Nov 13, 2020120.22121.46119.37120.80120.802,110,900
Nov 12, 2020120.93122.32118.97119.32119.322,339,800
Nov 11, 2020120.30120.64117.59119.78119.783,572,900
Nov 10, 2020116.99120.53114.78118.93118.934,454,200
Nov 09, 2020116.46121.30110.15116.97116.977,097,200
Nov 06, 2020119.50120.70114.53119.19119.1912,151,100
Nov 05, 2020128.88128.88126.28128.33128.333,291,700
Nov 04, 2020124.88126.98123.72125.31125.312,594,800
Nov 03, 2020120.75121.46119.40120.74120.742,022,200
Nov 02, 2020120.94121.06117.79119.81119.812,650,000
Oct 30, 2020122.99124.09118.52119.83119.833,312,900
Oct 29, 2020125.79126.17122.77123.90123.902,633,500
Oct 28, 2020125.62127.07124.81125.60125.602,079,600
Oct 27, 2020127.36127.58126.10126.62126.621,452,800
Oct 26, 2020126.41127.50125.03126.68126.682,166,000
Oct 23, 2020127.24127.65125.53126.77126.771,215,200
Oct 22, 2020127.78128.01125.40126.92126.921,791,800
Oct 21, 2020127.98129.45127.30127.65127.652,200,800
Oct 20, 2020130.42130.60127.09127.36127.362,249,200
Oct 19, 2020133.14133.89129.51129.87129.871,454,300
Oct 16, 2020132.50133.26131.05131.92131.921,925,000
Oct 15, 2020131.07132.41129.88131.34131.341,900,100
Oct 14, 2020133.79133.86131.74132.75132.752,520,500
Oct 13, 2020131.87133.54130.16132.94132.942,117,300
Oct 12, 2020128.98132.07127.83130.88130.882,106,600
Oct 09, 2020126.86128.44125.92127.45127.451,991,700
Oct 08, 2020126.10126.38124.42125.99125.991,959,600
Oct 07, 2020126.41126.50123.97125.01125.013,257,500
Oct 06, 2020130.36130.40124.52124.84124.843,753,700
Oct 05, 2020130.09132.95129.07130.72130.721,270,100
Oct 02, 2020131.37132.24127.71129.07129.071,751,200
Oct 01, 2020132.07134.06131.46132.78132.781,868,800
Sep 30, 2020129.73131.99129.45130.41130.412,164,200
Sep 29, 2020132.06132.43129.50130.02130.021,793,500
Sep 28, 2020133.36133.85130.87132.28132.281,796,500
Sep 25, 2020129.51132.01128.69131.19131.191,915,600
Sep 24, 2020128.21130.31128.09129.32129.322,001,500
Sep 23, 2020131.57132.32127.94128.42128.422,444,400
Sep 22, 2020129.84131.22128.46131.02131.022,081,900
Sep 21, 2020124.33128.47124.15128.29128.292,017,400
Sep 18, 2020125.49126.70123.37125.90125.903,402,700
Sep 17, 2020124.22126.54123.54125.26125.262,151,800
Sep 16, 2020128.99129.52126.47126.74126.741,832,200
Sep 15, 2020127.99129.86127.50128.33128.332,129,600
Sep 14, 2020127.93128.01125.93126.18126.181,376,900
Sep 11, 2020127.99128.39124.40126.02126.021,746,600
Sep 10, 2020129.88131.13126.34127.26127.262,460,000
Sep 09, 2020126.54129.52124.89128.70128.702,776,500
Sep 08, 2020127.46127.50123.33124.30124.304,622,600
Sep 04, 2020131.63132.65126.91130.13130.132,429,700
Sep 03, 2020138.24138.24131.22132.82132.823,430,500
Sep 02, 2020138.00140.30136.64139.56139.562,337,400
Sep 01, 2020140.74140.74137.08138.29138.292,720,900
Aug 31, 2020141.08141.11138.09139.47139.472,727,200
Aug 28, 2020142.34142.34140.01140.87140.871,553,800
Aug 27, 2020143.38143.74139.85141.77141.771,923,000
Aug 26, 2020142.06144.50142.06143.63143.631,580,500
Aug 25, 2020142.01142.40141.00142.21142.21857,600
Aug 24, 2020142.27142.84141.21142.33142.331,842,600
Aug 21, 2020142.76142.99140.84141.21141.211,940,000
Aug 20, 2020141.62143.96141.05143.48143.481,268,100
Aug 19, 2020142.28143.62141.07141.86141.861,816,600
Aug 18, 2020140.60142.74140.16142.58142.581,413,900
Aug 17, 2020139.25140.97138.31140.45140.451,481,000
Aug 14, 2020141.64142.01139.95140.43140.431,904,200
Aug 13, 2020141.12142.85140.58141.77141.771,191,200
Aug 12, 2020136.88140.30136.18139.90139.901,714,200
Aug 11, 2020141.15141.15135.56135.70135.702,221,700
Aug 10, 2020142.77143.99139.50140.70140.701,378,300
Aug 07, 2020146.43146.84142.32143.99143.991,514,800
Aug 06, 2020146.33147.36144.50146.95146.951,671,700
Aug 05, 2020145.82146.34143.26146.18146.181,936,900
Aug 04, 2020143.24146.50143.10146.32146.322,680,300
Aug 03, 2020141.55143.43139.55142.36142.362,233,800
Jul 31, 2020142.04142.84137.10141.62141.624,301,200
Jul 30, 2020135.70138.84135.25138.59138.592,717,700
Jul 29, 2020135.77136.51134.69135.93135.931,532,800
Jul 28, 2020135.42136.31134.39134.78134.781,319,800
Jul 27, 2020135.49137.14134.82136.16136.161,819,200
Jul 24, 2020133.75136.26132.72135.24135.241,354,100
Jul 23, 2020139.30139.57134.73135.36135.361,896,400
Jul 22, 2020140.95140.95137.87138.30138.302,057,600
Jul 21, 2020141.56141.99138.89139.34139.341,481,400
Jul 20, 2020139.43142.31138.75141.53141.531,589,700
Jul 17, 2020138.18138.73136.84138.31138.312,040,700
Jul 16, 2020137.84138.36135.75138.05138.051,301,700
Jul 15, 2020137.98138.98135.84138.43138.432,050,900
Jul 14, 2020134.20138.79133.48138.53138.532,409,300
Jul 13, 2020141.01141.58134.77135.31135.312,570,300
Jul 10, 2020139.42141.25138.29140.81140.812,119,800
Jul 09, 2020136.36139.11136.06138.77138.772,312,100
Jul 08, 2020135.91136.34134.51135.61135.611,866,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...