Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

131.06

+1.08

(+0.83%)

At close: 04:00PM EST

131.27

+0.21

(+0.16%)

After hours:

04:16PM EST

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2022	130.77	134.04	130.65	131.06	131.06	1,768,702
Jan 26, 2022	131.07	132.33	128.83	129.98	129.98	2,333,800
Jan 25, 2022	133.57	134.02	129.54	131.01	131.01	2,386,400
Jan 24, 2022	137.09	139.40	131.90	135.20	135.20	4,262,100
Jan 21, 2022	138.28	140.69	138.09	139.01	139.01	3,119,400
Jan 20, 2022	137.85	141.99	137.85	138.88	138.88	3,116,900
Jan 19, 2022	135.52	138.22	134.70	136.91	136.91	3,820,300
Jan 18, 2022	138.44	142.55	133.45	133.91	133.91	8,758,900
Jan 14, 2022	130.04	130.75	128.72	130.44	130.44	1,633,400
Jan 13, 2022	133.03	133.03	130.51	130.84	130.84	1,343,500
Jan 12, 2022	131.24	132.91	129.97	132.50	132.50	1,677,700
Jan 11, 2022	127.57	130.96	127.55	130.80	130.80	1,797,200
Jan 10, 2022	131.41	132.17	128.15	128.90	128.90	3,053,200
Jan 07, 2022	129.09	132.47	127.28	131.78	131.78	2,435,800
Jan 06, 2022	133.28	133.97	129.42	129.69	129.69	2,270,700
Jan 05, 2022	136.30	137.48	133.63	133.80	133.80	2,531,600
Jan 04, 2022	134.32	136.30	133.78	135.76	135.76	2,110,800
Jan 03, 2022	131.93	135.98	131.75	134.95	134.95	2,033,900
Dec 31, 2021	134.46	134.99	131.65	131.90	131.90	1,610,900
Dec 30, 2021	133.70	135.60	133.70	134.46	134.46	1,177,000
Dec 29, 2021	133.90	134.17	131.89	133.14	133.14	912,300
Dec 28, 2021	133.24	134.97	133.04	133.47	133.47	1,230,700
Dec 27, 2021	133.27	133.75	132.30	133.04	133.04	1,377,300
Dec 23, 2021	131.28	133.01	130.86	132.54	132.54	1,594,000
Dec 22, 2021	132.08	133.25	130.55	131.47	131.47	2,153,700
Dec 21, 2021	130.97	132.32	129.19	132.17	132.17	2,251,400
Dec 20, 2021	126.46	130.13	126.46	129.92	129.92	2,592,100
Dec 17, 2021	129.34	130.80	127.28	127.52	127.52	3,502,800
Dec 16, 2021	128.61	129.78	128.02	129.39	129.39	1,694,800
Dec 15, 2021	127.70	129.24	125.82	128.90	128.90	2,471,000
Dec 14, 2021	125.98	128.34	125.98	126.85	126.85	2,107,800
Dec 13, 2021	125.64	128.30	125.64	126.77	126.77	2,292,900
Dec 10, 2021	126.15	127.37	124.66	125.64	125.64	2,186,600
Dec 09, 2021	126.49	126.88	124.69	125.00	125.00	2,485,300
Dec 08, 2021	126.38	127.33	125.13	126.37	126.37	2,553,700
Dec 07, 2021	127.25	128.00	125.93	126.15	126.15	2,650,200
Dec 07, 2021	0.17 Dividend
Dec 06, 2021	127.44	127.81	124.88	126.31	126.14	2,863,800
Dec 03, 2021	123.64	125.60	123.09	125.27	125.10	3,371,300
Dec 02, 2021	120.65	123.76	120.65	122.59	122.43	3,107,200
Dec 01, 2021	125.10	125.96	120.08	120.23	120.07	3,654,100
Nov 30, 2021	125.88	128.59	123.28	124.22	124.05	5,192,800
Nov 29, 2021	125.90	126.11	123.07	124.88	124.71	2,279,200
Nov 26, 2021	130.80	130.89	125.47	125.97	125.80	2,264,100
Nov 24, 2021	128.25	128.57	124.81	126.65	126.48	2,851,100
Nov 23, 2021	125.75	129.21	125.59	128.41	128.24	3,765,400
Nov 22, 2021	131.70	131.83	125.31	126.28	126.11	5,198,500
Nov 19, 2021	137.26	137.42	132.19	132.39	132.21	3,972,400
Nov 18, 2021	137.28	137.82	135.11	137.33	137.15	4,120,500
Nov 17, 2021	138.62	140.70	137.60	138.14	137.95	2,245,900
Nov 16, 2021	141.17	143.36	138.57	139.56	139.37	2,977,500
Nov 15, 2021	143.61	144.39	137.64	141.28	141.09	3,850,900
Nov 12, 2021	143.86	146.59	143.54	145.44	145.24	1,613,600
Nov 11, 2021	140.15	145.81	139.75	144.45	144.26	3,109,500
Nov 10, 2021	139.67	141.96	138.50	139.28	139.09	2,058,800
Nov 09, 2021	139.35	141.00	138.67	139.79	139.60	1,796,000
Nov 08, 2021	139.99	140.32	137.64	138.16	137.97	2,538,200
Nov 05, 2021	144.19	144.70	138.61	139.57	139.38	2,757,800
Nov 04, 2021	143.38	146.72	142.00	142.48	142.29	3,496,100
Nov 03, 2021	137.70	140.72	136.42	139.50	139.31	3,562,300
Nov 02, 2021	141.56	141.75	138.74	140.17	139.98	2,514,400
Nov 01, 2021	140.91	143.41	140.02	141.77	141.58	2,068,300
Oct 29, 2021	140.42	140.84	138.91	140.25	140.06	1,990,500
Oct 28, 2021	140.25	141.19	139.10	140.23	140.04	1,372,600
Oct 27, 2021	142.68	142.76	140.31	140.37	140.18	1,697,000
Oct 26, 2021	142.92	144.11	141.72	142.40	142.21	1,543,000
Oct 25, 2021	141.11	143.79	140.50	142.19	142.00	2,155,600
Oct 22, 2021	141.00	144.16	140.60	141.07	140.88	2,495,300
Oct 21, 2021	139.21	140.84	138.27	140.63	140.44	1,853,600
Oct 20, 2021	137.46	139.32	137.21	139.20	139.01	1,763,200
Oct 19, 2021	135.48	136.77	134.50	136.75	136.57	1,614,400
Oct 18, 2021	134.65	135.73	134.20	134.71	134.53	1,755,900
Oct 15, 2021	135.85	136.69	133.27	134.75	134.57	3,298,800
Oct 14, 2021	136.72	137.66	134.62	135.71	135.53	2,434,400
Oct 13, 2021	136.96	137.76	132.95	136.44	136.26	3,097,400
Oct 12, 2021	139.53	139.83	136.00	136.67	136.49	3,091,900
Oct 11, 2021	139.92	140.61	137.51	139.47	139.28	1,908,200
Oct 08, 2021	137.48	140.56	137.41	139.99	139.80	2,163,000
Oct 07, 2021	134.76	138.12	134.40	137.59	137.40	3,627,300
Oct 06, 2021	143.58	143.58	132.86	134.07	133.89	8,344,300
Oct 05, 2021	143.13	144.73	142.60	144.09	143.90	2,682,100
Oct 04, 2021	143.36	145.46	140.02	143.16	142.97	3,215,700
Oct 01, 2021	141.90	144.11	139.54	143.59	143.40	3,196,200
Sep 30, 2021	139.31	144.13	138.85	142.25	142.06	5,017,700
Sep 29, 2021	133.85	139.59	133.81	137.94	137.75	5,656,600
Sep 28, 2021	131.86	135.00	131.52	133.77	133.59	4,349,800
Sep 27, 2021	129.27	132.56	128.94	131.98	131.80	3,326,800
Sep 24, 2021	127.04	130.02	126.86	129.90	129.73	2,327,300
Sep 23, 2021	126.99	129.12	126.12	127.89	127.72	2,571,600
Sep 22, 2021	126.19	127.62	124.88	126.40	126.23	4,214,400
Sep 21, 2021	130.01	130.50	126.56	126.76	126.59	3,689,800
Sep 20, 2021	131.98	132.53	128.76	130.09	129.91	3,533,200
Sep 17, 2021	135.17	135.56	133.20	133.88	133.70	4,178,700
Sep 16, 2021	137.91	139.70	135.53	135.96	135.78	4,637,600
Sep 15, 2021	142.15	142.24	135.84	137.04	136.86	6,359,000
Sep 14, 2021	145.22	145.94	144.31	145.37	145.17	1,318,400
Sep 13, 2021	145.41	146.91	143.91	144.68	144.49	2,131,400
Sep 10, 2021	142.02	146.93	141.47	145.13	144.93	3,664,200
Sep 09, 2021	143.27	144.24	140.81	142.31	142.12	2,624,700
Sep 08, 2021	145.76	147.54	143.90	144.10	143.91	2,200,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,326.51-23.42(-0.54%)

Dow 3034,160.78-7.31(-0.02%)

Nasdaq13,352.78-189.34(-1.40%)

Russell 20001,931.29-45.18(-2.29%)

Crude Oil87.06-0.29(-0.33%)

Gold1,794.80-34.90(-1.91%)

Electronic Arts Inc. (EA)

S&P 500
4,326.51
-23.42(-0.54%)

Dow 30
34,160.78
-7.31(-0.02%)

Nasdaq
13,352.78
-189.34(-1.40%)

Russell 2000
1,931.29
-45.18(-2.29%)

Crude Oil
87.06
-0.29(-0.33%)

Gold
1,794.80
-34.90(-1.91%)