Mail

EA - Electronic Arts Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul. 02, 2020	136.42	136.42	133.47	133.84	133.84	1,893,300
Jul. 01, 2020	132.04	135.52	131.33	135.22	135.22	3,026,300
Jun. 30, 2020	132.61	132.61	130.70	132.05	132.05	2,177,400
Jun. 29, 2020	130.98	132.37	129.20	130.69	130.69	1,679,600
Jun. 26, 2020	130.92	131.38	128.09	130.93	130.93	4,905,100
Jun. 25, 2020	131.48	131.89	129.09	130.74	130.74	2,174,400
Jun. 24, 2020	130.55	131.60	128.65	130.87	130.87	2,208,900
Jun. 23, 2020	131.32	133.60	130.20	130.60	130.60	2,553,400
Jun. 22, 2020	131.02	131.86	128.80	129.72	129.72	2,869,200
Jun. 19, 2020	131.13	131.24	127.90	130.19	130.19	4,239,900
Jun. 18, 2020	128.10	129.45	128.10	129.35	129.35	2,461,100
Jun. 17, 2020	126.73	129.01	126.29	128.11	128.11	2,173,300
Jun. 16, 2020	127.14	127.87	125.06	125.73	125.73	2,513,800
Jun. 15, 2020	122.90	127.50	122.71	126.52	126.52	3,882,600
Jun. 12, 2020	123.10	124.76	119.81	121.97	121.97	2,525,400
Jun. 11, 2020	124.66	127.54	121.94	122.42	122.42	3,509,300
Jun. 10, 2020	122.15	125.66	121.46	124.81	124.81	3,956,100
Jun. 09, 2020	120.10	121.76	118.54	121.07	121.07	2,346,000
Jun. 08, 2020	116.50	119.58	115.89	119.51	119.51	3,500,100
Jun. 05, 2020	115.44	119.20	113.28	118.32	118.32	3,355,300
Jun. 04, 2020	117.48	119.11	116.05	117.18	117.18	2,905,300
Jun. 03, 2020	122.15	122.15	117.19	117.93	117.93	3,813,000
Jun. 02, 2020	123.25	123.53	120.68	122.36	122.36	2,357,800
Jun. 01, 2020	123.28	124.28	122.37	122.78	122.78	2,036,400
May 29, 2020	122.29	123.14	119.27	122.88	122.88	4,571,900
May 28, 2020	117.99	122.10	116.77	121.35	121.35	4,752,400
May 27, 2020	115.07	117.76	111.11	117.38	117.38	4,978,700
May 26, 2020	120.44	120.48	116.19	116.64	116.64	3,260,800
May 22, 2020	117.22	120.01	116.62	119.82	119.82	2,287,300
May 21, 2020	119.88	119.88	117.20	117.36	117.36	2,257,100
May 20, 2020	119.10	121.76	119.06	119.55	119.55	3,530,400
May 19, 2020	116.77	119.37	116.72	118.54	118.54	2,517,900
May 18, 2020	116.71	117.92	114.73	117.12	117.12	4,336,300
May 15, 2020	116.22	118.90	116.11	118.13	118.13	3,268,100
May 14, 2020	116.50	117.26	114.46	117.12	117.12	2,802,800
May 13, 2020	117.07	119.16	114.52	116.90	116.90	3,079,200
May 12, 2020	117.68	119.52	116.29	116.37	116.37	2,875,700
May 11, 2020	116.93	118.50	116.35	117.37	117.37	2,898,600
May 08, 2020	116.25	117.52	115.58	116.62	116.62	3,599,100
May 07, 2020	116.27	116.94	114.73	116.80	116.80	3,579,000
May 06, 2020	115.00	117.16	111.83	115.32	115.32	6,082,900
May 05, 2020	118.32	120.19	116.30	119.61	119.61	5,060,600
May 04, 2020	113.91	117.56	113.65	116.83	116.83	3,284,800
May 01, 2020	113.13	114.36	112.06	113.27	113.27	2,378,600
Apr. 30, 2020	112.48	114.49	112.40	114.26	114.26	3,506,100
Apr. 29, 2020	111.87	114.45	110.86	112.78	112.78	3,911,900
Apr. 28, 2020	116.00	116.49	110.92	111.35	111.35	4,647,900
Apr. 27, 2020	117.97	118.47	115.13	116.02	116.02	2,352,000
Apr. 24, 2020	115.67	116.68	114.09	116.31	116.31	1,753,800
Apr. 23, 2020	114.70	116.63	113.69	114.46	114.46	2,737,700
Apr. 22, 2020	114.36	115.07	111.18	114.57	114.57	2,558,900
Apr. 21, 2020	114.68	116.20	112.11	113.27	113.27	2,483,200
Apr. 20, 2020	114.84	116.53	113.92	115.41	115.41	2,946,100
Apr. 17, 2020	116.71	117.00	112.65	115.15	115.15	5,032,100
Apr. 16, 2020	114.75	118.69	114.53	118.10	118.10	4,020,600
Apr. 15, 2020	110.74	114.47	110.21	113.51	113.51	3,100,000
Apr. 14, 2020	111.80	113.02	110.00	112.03	112.03	2,622,800
Apr. 13, 2020	105.65	109.78	104.65	109.30	109.30	2,680,800
Apr. 09, 2020	106.00	109.38	105.06	105.80	105.80	3,717,200
Apr. 08, 2020	106.95	108.24	105.25	106.80	106.80	3,199,600
Apr. 07, 2020	107.13	107.46	100.11	106.32	106.32	5,496,100
Apr. 06, 2020	105.39	107.50	104.55	106.51	106.51	4,280,200
Apr. 03, 2020	102.81	104.35	100.79	102.83	102.83	4,084,300
Apr. 02, 2020	98.10	102.82	97.50	102.29	102.29	3,793,000
Apr. 01, 2020	98.38	99.84	96.70	97.53	97.53	4,056,500
Mar. 31, 2020	97.79	101.00	96.62	100.17	100.17	3,762,300
Mar. 30, 2020	96.77	99.29	96.17	97.69	97.69	3,352,700
Mar. 27, 2020	96.53	99.68	94.63	95.37	95.37	4,519,800
Mar. 26, 2020	90.47	99.57	90.08	99.20	99.20	5,750,300
Mar. 25, 2020	93.53	94.15	89.46	89.64	89.64	5,005,600
Mar. 24, 2020	100.00	103.10	90.81	94.30	94.30	5,765,200
Mar. 23, 2020	89.73	97.72	88.43	95.47	95.47	8,149,000
Mar. 20, 2020	92.24	94.37	86.75	86.94	86.94	6,174,400
Mar. 19, 2020	90.95	93.98	86.00	90.06	90.06	6,549,700
Mar. 18, 2020	91.50	97.69	85.92	90.21	90.21	7,073,400
Mar. 17, 2020	91.60	98.20	87.11	95.41	95.41	6,370,100
Mar. 16, 2020	89.19	96.12	85.69	88.67	88.67	6,196,600
Mar. 13, 2020	98.74	99.61	92.75	97.06	97.06	5,842,000
Mar. 12, 2020	94.79	99.42	92.55	93.35	93.35	6,288,700
Mar. 11, 2020	101.61	102.17	98.33	101.18	101.18	4,906,000
Mar. 10, 2020	101.40	103.57	96.65	103.38	103.38	6,525,600
Mar. 09, 2020	101.57	104.18	99.91	100.93	100.93	4,784,300
Mar. 06, 2020	106.45	108.76	105.00	107.67	107.67	3,886,200
Mar. 05, 2020	109.49	111.93	109.11	110.21	110.21	3,029,900
Mar. 04, 2020	108.29	111.94	108.06	111.83	111.83	4,289,700
Mar. 03, 2020	106.73	109.71	105.38	106.70	106.70	3,984,800
Mar. 02, 2020	101.92	106.93	101.71	106.89	106.89	4,291,500
Feb. 28, 2020	100.29	101.89	98.59	101.37	101.37	6,853,700
Feb. 27, 2020	104.35	106.40	102.72	102.74	102.74	4,905,600
Feb. 26, 2020	106.36	108.26	105.60	106.54	106.54	2,858,000
Feb. 25, 2020	107.72	109.22	105.24	105.38	105.38	3,651,300
Feb. 24, 2020	105.05	107.93	105.02	107.03	107.03	2,817,100
Feb. 21, 2020	108.49	108.94	106.80	108.01	108.01	2,546,900
Feb. 20, 2020	108.72	109.37	107.45	109.20	109.20	4,034,000
Feb. 19, 2020	110.10	110.90	109.40	109.78	109.78	1,540,000
Feb. 18, 2020	109.09	109.83	108.70	109.46	109.46	2,171,400
Feb. 14, 2020	108.90	109.89	108.75	109.69	109.69	1,227,500
Feb. 13, 2020	109.15	109.34	107.97	108.84	108.84	1,627,000
Feb. 12, 2020	109.67	109.98	108.59	109.72	109.72	1,567,200
Feb. 11, 2020	108.95	109.23	107.94	109.04	109.04	1,195,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...