Canada markets closed

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
125.90+0.64 (+0.51%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul. 07, 2020133.87137.42133.80134.78134.781,895,900
Jul. 06, 2020135.47136.52133.51134.27134.272,322,100
Jul. 02, 2020136.42136.42133.47133.84133.841,893,300
Jul. 01, 2020132.04135.52131.33135.22135.223,026,300
Jun. 30, 2020132.61132.61130.70132.05132.052,177,400
Jun. 29, 2020130.98132.37129.20130.69130.691,679,600
Jun. 26, 2020130.92131.38128.09130.93130.934,905,100
Jun. 25, 2020131.48131.89129.09130.74130.742,174,400
Jun. 24, 2020130.55131.60128.65130.87130.872,208,900
Jun. 23, 2020131.32133.60130.20130.60130.602,553,400
Jun. 22, 2020131.02131.86128.80129.72129.722,869,200
Jun. 19, 2020131.13131.24127.90130.19130.194,239,900
Jun. 18, 2020128.10129.45128.10129.35129.352,461,100
Jun. 17, 2020126.73129.01126.29128.11128.112,173,300
Jun. 16, 2020127.14127.87125.06125.73125.732,513,800
Jun. 15, 2020122.90127.50122.71126.52126.523,882,600
Jun. 12, 2020123.10124.76119.81121.97121.972,525,400
Jun. 11, 2020124.66127.54121.94122.42122.423,509,300
Jun. 10, 2020122.15125.66121.46124.81124.813,956,100
Jun. 09, 2020120.10121.76118.54121.07121.072,346,000
Jun. 08, 2020116.50119.58115.89119.51119.513,500,100
Jun. 05, 2020115.44119.20113.28118.32118.323,355,300
Jun. 04, 2020117.48119.11116.05117.18117.182,905,300
Jun. 03, 2020122.15122.15117.19117.93117.933,813,000
Jun. 02, 2020123.25123.53120.68122.36122.362,357,800
Jun. 01, 2020123.28124.28122.37122.78122.782,036,400
May 29, 2020122.29123.14119.27122.88122.884,571,900
May 28, 2020117.99122.10116.77121.35121.354,752,400
May 27, 2020115.07117.76111.11117.38117.384,978,700
May 26, 2020120.44120.48116.19116.64116.643,260,800
May 22, 2020117.22120.01116.62119.82119.822,287,300
May 21, 2020119.88119.88117.20117.36117.362,257,100
May 20, 2020119.10121.76119.06119.55119.553,530,400
May 19, 2020116.77119.37116.72118.54118.542,517,900
May 18, 2020116.71117.92114.73117.12117.124,336,300
May 15, 2020116.22118.90116.11118.13118.133,268,100
May 14, 2020116.50117.26114.46117.12117.122,802,800
May 13, 2020117.07119.16114.52116.90116.903,079,200
May 12, 2020117.68119.52116.29116.37116.372,875,700
May 11, 2020116.93118.50116.35117.37117.372,899,100
May 08, 2020116.25117.52115.58116.62116.623,599,100
May 07, 2020116.27116.94114.73116.80116.803,579,000
May 06, 2020115.00117.16111.83115.32115.326,082,900
May 05, 2020118.32120.19116.30119.61119.615,060,600
May 04, 2020113.91117.56113.65116.83116.833,284,800
May 01, 2020113.13114.36112.06113.27113.272,378,600
Apr. 30, 2020112.48114.49112.40114.26114.263,506,700
Apr. 29, 2020111.87114.45110.86112.78112.783,911,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...