Canada markets open in 4 hours 9 minutes

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
127.21-5.39 (-4.06%)
At close: 4:00PM EST

128.37 +1.16 (0.91%)
Pre-Market: 4:35AM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar. 08, 2021131.99132.52127.17127.21127.212,182,200
Mar. 05, 2021131.53132.93129.51132.60132.602,511,000
Mar. 04, 2021132.57134.77130.51131.29131.292,927,700
Mar. 03, 2021135.93136.75132.72133.05133.052,778,500
Mar. 02, 2021137.15138.28135.60136.82136.822,718,800
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
Dec. 14, 2020138.50138.59136.60137.54137.373,356,900
Dec. 11, 2020134.78137.11134.63135.80135.633,195,700
Dec. 10, 2020131.66135.37131.25134.68134.512,903,800
Dec. 09, 2020131.56133.63130.84133.17133.014,229,400
Dec. 08, 2020130.43132.54129.72132.15131.992,835,800
Dec. 07, 2020129.19130.98128.88130.84130.682,671,200
Dec. 04, 2020126.42129.15126.25128.69128.532,743,100
Dec. 03, 2020130.50130.87128.18128.38128.222,352,200
Dec. 02, 2020127.03129.75126.48129.54129.381,905,700
Dec. 01, 2020127.58128.00125.66127.24127.082,827,900
Dec. 01, 20200.17 Dividend
Nov. 30, 2020124.77128.40123.27127.75127.4210,085,200
Nov. 27, 2020123.58125.00122.41124.17123.852,489,400
Nov. 25, 2020120.81123.56120.60121.51121.202,850,900
Nov. 24, 2020121.49121.97119.74120.25119.943,471,800
Nov. 23, 2020122.03123.39120.44121.86121.552,085,800
Nov. 20, 2020119.53123.00119.10121.87121.563,186,800
Nov. 19, 2020116.74121.52116.41120.14119.832,839,200
Nov. 18, 2020118.34118.58116.65116.84116.542,509,200
Nov. 17, 2020119.33120.65118.05118.52118.222,954,200
Nov. 16, 2020119.25120.71117.55118.60118.303,069,300
Nov. 13, 2020120.22121.46119.37120.80120.492,110,900
Nov. 12, 2020120.93122.32118.97119.32119.012,339,800
Nov. 11, 2020120.30120.64117.59119.78119.473,572,900
Nov. 10, 2020116.99120.53114.78118.93118.624,454,200
Nov. 09, 2020116.46121.30110.15116.97116.677,097,200
Nov. 06, 2020119.50120.70114.53119.19118.8812,151,100
Nov. 05, 2020128.88128.88126.28128.33128.003,291,700
Nov. 04, 2020124.88126.98123.72125.31124.992,594,800
Nov. 03, 2020120.75121.46119.40120.74120.432,022,200
Nov. 02, 2020120.94121.06117.79119.81119.502,650,000
Oct. 30, 2020122.99124.09118.52119.83119.523,312,900
Oct. 29, 2020125.79126.17122.77123.90123.582,633,500
Oct. 28, 2020125.62127.07124.81125.60125.282,079,600
Oct. 27, 2020127.36127.58126.10126.62126.291,452,800
Oct. 26, 2020126.41127.50125.03126.68126.352,166,000
Oct. 23, 2020127.24127.65125.53126.77126.441,215,200
Oct. 22, 2020127.78128.01125.40126.92126.591,791,800
Oct. 21, 2020127.98129.45127.30127.65127.322,200,800
Oct. 20, 2020130.42130.60127.09127.36127.032,249,200
Oct. 19, 2020133.14133.89129.51129.87129.541,454,300
Oct. 16, 2020132.50133.26131.05131.92131.581,925,000
Oct. 15, 2020131.07132.41129.88131.34131.001,900,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...