Canada markets close in 5 hours 42 minutes

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
141.54-2.20 (-1.53%)
As of 10:18AM EDT. Market open.
Time Period:
Oct 10, 2023 - Oct 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 10, 2024143.09143.53141.48141.54141.54201,230
Oct 09, 2024143.75144.85143.36143.74143.741,156,600
Oct 08, 2024143.46143.88142.39143.33143.331,076,900
Oct 07, 2024142.44143.66141.56142.90142.901,472,300
Oct 04, 2024141.57143.44140.55142.70142.702,132,900
Oct 03, 2024142.16142.79140.41140.69140.691,547,100
Oct 02, 2024141.94143.53141.82143.20143.201,277,200
Oct 01, 2024143.24143.62140.95142.25142.251,503,300
Sept 30, 2024144.82145.00142.81143.44143.441,451,200
Sept 27, 2024143.81145.58143.81144.65144.651,603,100
Sept 26, 2024142.54143.68142.36143.61143.611,547,100
Sept 25, 2024141.79142.21141.00141.48141.481,512,600
Sept 24, 2024141.10142.21140.32141.64141.642,645,000
Sept 23, 2024140.54141.39139.53141.07141.072,341,600
Sept 20, 2024139.94140.44138.58139.55139.554,582,200
Sept 19, 2024142.77143.39140.47140.74140.741,866,800
Sept 18, 2024142.98143.31140.02140.45140.453,974,400
Sept 17, 2024147.00147.72142.01142.59142.593,384,400
Sept 16, 2024146.83147.68144.95146.52146.521,916,800
Sept 13, 2024145.22146.44144.52145.83145.831,449,100
Sept 12, 2024144.25145.13143.14144.75144.751,206,900
Sept 11, 2024144.04144.14140.82143.70143.701,803,500
Sept 10, 2024144.44145.16143.11143.80143.801,205,600
Sept 09, 2024144.83145.34143.75144.30144.301,623,100
Sept 06, 2024145.91147.35143.35144.01144.011,785,500
Sept 05, 2024146.41146.77144.87145.91145.911,971,700
Sept 04, 2024146.23148.10146.12147.08147.081,422,400
Sept 03, 2024151.70151.70145.63146.23146.231,798,700
Aug 30, 2024150.25152.07149.69151.82151.822,315,600
Aug 29, 2024150.07151.40149.38150.25150.251,601,200
Aug 28, 2024149.32150.17148.80149.32149.321,297,500
Aug 28, 20240.19 Dividend
Aug 27, 2024148.69149.70148.38149.21149.021,395,800
Aug 26, 2024147.68149.48147.48148.56148.371,439,900
Aug 23, 2024148.51148.51146.15147.62147.431,477,500
Aug 22, 2024149.12150.06146.73147.13146.941,424,900
Aug 21, 2024149.10149.98148.87149.75149.561,324,000
Aug 20, 2024149.65149.70148.30149.05148.861,137,200
Aug 19, 2024147.91149.72147.62149.67149.482,258,600
Aug 16, 2024146.35148.79145.74148.36148.171,821,600
Aug 15, 2024147.86148.46146.45147.04146.851,373,700
Aug 14, 2024146.38146.95145.61146.46146.27839,100
Aug 13, 2024146.35147.45145.72146.90146.711,461,700
Aug 12, 2024146.11148.20145.49145.91145.721,794,400
Aug 09, 2024147.08147.23145.15146.60146.412,640,900
Aug 08, 2024145.24147.16144.76147.02146.831,457,400
Aug 07, 2024146.24147.63144.31144.41144.231,625,000
Aug 06, 2024146.14148.28145.14145.73145.541,840,600
Aug 05, 2024146.69148.04144.15145.50145.312,741,300
Aug 02, 2024148.11150.13146.68148.83148.641,823,400
Aug 01, 2024150.73150.95146.50148.40148.212,753,600
Jul 31, 2024151.00153.51146.68150.94150.754,475,100
Jul 30, 2024148.21150.91147.83149.12148.934,096,000
Jul 29, 2024145.00147.98145.00147.85147.662,880,100
Jul 26, 2024141.62145.49141.62145.18145.002,341,300
Jul 25, 2024142.39143.15141.45141.80141.622,537,000
Jul 24, 2024142.12142.82140.95141.18141.002,313,400
Jul 23, 2024142.02142.57140.66141.99141.812,695,000
Jul 22, 2024140.74144.20140.74143.25143.072,890,800
Jul 19, 2024145.97146.00140.09140.20140.024,844,700
Jul 18, 2024147.25147.68145.40146.52146.332,415,500
Jul 17, 2024146.67148.22146.24147.00146.812,450,300
Jul 16, 2024146.02147.47145.58146.67146.482,024,300
Jul 15, 2024145.00146.68143.81145.00144.822,116,800
Jul 12, 2024145.90147.41144.82145.68145.492,120,400
Jul 11, 2024144.17146.70143.74145.30145.112,383,300
Jul 10, 2024141.01144.40140.38144.09143.912,753,900
Jul 09, 2024139.81141.83138.82140.58140.401,917,200
Jul 08, 2024138.21139.71137.19139.65139.471,568,900
Jul 05, 2024138.03138.44137.28138.26138.081,195,100
Jul 03, 2024139.09139.42138.11138.67138.49799,100
Jul 02, 2024137.89138.94137.47138.88138.701,288,400
Jul 01, 2024139.71139.71137.11137.32137.151,285,000
Jun 28, 2024139.91140.50138.78139.33139.152,423,500
Jun 27, 2024141.21141.21139.30139.52139.341,388,500
Jun 26, 2024140.22141.06139.88140.57140.391,518,000
Jun 25, 2024141.01141.25139.48140.63140.451,662,500
Jun 24, 2024139.50141.82139.29141.23141.052,157,300
Jun 21, 2024138.40139.15137.24139.06138.882,994,000
Jun 20, 2024137.77138.71137.04137.85137.672,107,100
Jun 18, 2024137.73138.22136.76138.13137.951,786,500
Jun 17, 2024135.63137.61135.01137.53137.351,754,200
Jun 14, 2024135.58136.25135.09135.98135.811,591,300
Jun 13, 2024135.68138.07135.40135.87135.701,859,500
Jun 12, 2024137.02137.83135.54135.63135.462,263,400
Jun 11, 2024135.32137.56134.79136.69136.522,221,300
Jun 10, 2024136.17137.08135.25136.21136.042,008,000
Jun 07, 2024138.00139.09136.70136.82136.652,513,600
Jun 06, 2024137.90138.82137.23137.40137.232,117,900
Jun 05, 2024136.93138.40136.44137.96137.782,898,200
Jun 04, 2024132.48136.57132.08136.50136.332,346,700
Jun 03, 2024132.88134.90132.61132.99132.822,254,300
May 31, 2024131.21133.02129.08132.88132.714,525,200
May 30, 2024131.61132.21130.43131.23131.062,692,700
May 29, 2024131.28133.03130.93131.97131.802,427,400
May 29, 20240.19 Dividend
May 28, 2024133.20134.03130.59132.05131.694,167,800
May 24, 2024134.27135.64133.82135.06134.691,648,600
May 23, 2024135.47135.72133.72134.40134.043,881,600
May 22, 2024129.20135.33129.19135.14134.775,366,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...