EA
Electronic Arts Inc. (EA)
209.7000
$
0.0000 (%0.00)
EA: Electronic Arts Inc. Historical Data
Historical price data, yearly archive and performance analysis for Electronic Arts Inc..
Historical Chart
Loading chart...
Average
OPEN 162.9216
CLOSE 163.125
Low
LOW 115.21
High
HIGH 204.89
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 147.57 | 147.75 | 145.31 | 145.9 |
| 01/03/2025 | 146.67 | 147.76 | 145.58 | 146.29 |
| 01/06/2025 | 145.56 | 146.25 | 144.6 | 145.25 |
| 01/07/2025 | 144.66 | 147.3 | 144.44 | 144.67 |
| 01/08/2025 | 144.61 | 144.87 | 142.46 | 144.2 |
| 01/10/2025 | 142.76 | 142.82 | 140.46 | 140.85 |
| 01/13/2025 | 140.15 | 142.57 | 140.1 | 141.96 |
| 01/14/2025 | 142 | 142.74 | 140.62 | 141.75 |
| 01/15/2025 | 143.45 | 143.95 | 141.08 | 142.13 |
| 01/16/2025 | 142 | 142.59 | 140.5 | 141.4 |
| 01/17/2025 | 143.47 | 143.73 | 141.76 | 142 |
| 01/21/2025 | 142.38 | 143.49 | 141.03 | 143.28 |
| 01/22/2025 | 143.17 | 144.05 | 142.21 | 142.35 |
| 01/23/2025 | 117.5 | 122.8 | 115.45 | 118.58 |
| 01/24/2025 | 118.58 | 118.58 | 115.21 | 116.56 |
| 01/27/2025 | 115.6 | 118.8 | 115.43 | 117.91 |
| 01/28/2025 | 117.5 | 117.59 | 115.36 | 116.53 |
| 01/29/2025 | 115.98 | 118 | 115.3 | 117.1 |
| 01/30/2025 | 117.75 | 118.83 | 116.29 | 118.68 |
| 01/31/2025 | 121.78 | 124.76 | 120.87 | 122.91 |
| 02/03/2025 | 121.76 | 123.48 | 120.58 | 122.91 |
| 02/04/2025 | 123.07 | 123.24 | 120.22 | 121.25 |
| 02/05/2025 | 127.04 | 130.64 | 125.95 | 130.47 |
| 02/06/2025 | 130.54 | 132.27 | 128.74 | 132 |
| 02/07/2025 | 131.74 | 131.74 | 127.24 | 128.6 |
| 02/10/2025 | 129.74 | 132.47 | 129.64 | 132.09 |
| 02/11/2025 | 130.77 | 134.54 | 130.77 | 133.35 |
| 02/12/2025 | 131.81 | 133.71 | 130.9 | 131.17 |
| 02/13/2025 | 130.44 | 131.56 | 128.43 | 129.82 |
| 02/14/2025 | 129.74 | 130.76 | 129.04 | 129.4 |
| 02/18/2025 | 128.78 | 130.04 | 128.08 | 128.35 |
| 02/19/2025 | 129.07 | 130.64 | 128.41 | 129.34 |
| 02/20/2025 | 129.58 | 131.13 | 129.29 | 129.99 |
| 02/21/2025 | 130.11 | 131.82 | 129.79 | 130.95 |
| 02/24/2025 | 131.13 | 134.65 | 130.77 | 134.05 |
| 02/25/2025 | 133.42 | 134.12 | 131.35 | 131.73 |
| 02/26/2025 | 131.45 | 133.45 | 131.08 | 131.19 |
| 02/27/2025 | 130.89 | 132.04 | 130.08 | 130.46 |
| 02/28/2025 | 131.69 | 131.71 | 128.02 | 129.12 |
| 03/03/2025 | 130.38 | 131.6 | 128.87 | 129.23 |
| 03/04/2025 | 129.52 | 133.35 | 129.24 | 131.82 |
| 03/05/2025 | 131.6 | 134.51 | 131.31 | 134.05 |
| 03/06/2025 | 133.65 | 137.53 | 133.37 | 136.79 |
| 03/07/2025 | 136.19 | 140.42 | 136 | 140.04 |
| 03/10/2025 | 139.75 | 142.97 | 139.22 | 140.43 |
| 03/11/2025 | 140.9 | 140.9 | 136.9 | 137.88 |
| 03/12/2025 | 137 | 138.15 | 135.73 | 136.12 |
| 03/13/2025 | 135.79 | 138.26 | 135.23 | 137.72 |
| 03/14/2025 | 138.15 | 139.23 | 137.87 | 138.71 |
| 03/17/2025 | 138.98 | 143.37 | 138.6 | 142.9 |
| 03/18/2025 | 142.12 | 143.43 | 141.54 | 141.87 |
| 03/19/2025 | 142.02 | 142.73 | 141.58 | 141.97 |
| 03/20/2025 | 141.41 | 143.7 | 141.19 | 143.25 |
| 03/21/2025 | 142.27 | 145.22 | 142 | 144.3 |
| 03/24/2025 | 145.78 | 145.87 | 143.57 | 144.55 |
| 03/25/2025 | 145.28 | 146.45 | 143.77 | 144.5 |
| 03/26/2025 | 144.88 | 146.36 | 144.57 | 145.19 |
| 03/27/2025 | 145 | 146.41 | 144.4 | 145.3 |
| 03/28/2025 | 145.11 | 145.74 | 144.1 | 144.25 |
| 03/31/2025 | 144.12 | 144.68 | 143.03 | 144.52 |
| 04/01/2025 | 145 | 145.83 | 144.26 | 145.67 |
| 04/02/2025 | 145 | 145.6 | 143.3 | 144.87 |
| 04/03/2025 | 143.73 | 147.1 | 143.34 | 144.85 |
| 04/04/2025 | 143.1 | 144.69 | 135.03 | 135.34 |
| 04/07/2025 | 132.96 | 136.75 | 131.15 | 134.62 |
| 04/08/2025 | 135.26 | 136.83 | 131.16 | 132.53 |
| 04/09/2025 | 131.84 | 140.59 | 131.81 | 136.58 |
| 04/10/2025 | 136.17 | 141.29 | 135.43 | 139.39 |
| 04/11/2025 | 139.39 | 143.44 | 137.94 | 142.93 |
| 04/14/2025 | 143.16 | 146.21 | 142.51 | 145.5 |
| 04/15/2025 | 145.66 | 146.29 | 144.49 | 145.61 |
| 04/16/2025 | 145.49 | 145.78 | 142.69 | 142.97 |
| 04/17/2025 | 143.27 | 146.09 | 142.97 | 145.61 |
| 04/21/2025 | 145.02 | 145.02 | 141.04 | 141.93 |
| 04/22/2025 | 144.1 | 146.76 | 143.38 | 145.87 |
| 04/23/2025 | 146.09 | 146.47 | 142.83 | 143.73 |
| 04/24/2025 | 144.8 | 146.62 | 143.37 | 146.19 |
| 04/25/2025 | 146.57 | 147.25 | 145.42 | 146.6 |
| 04/28/2025 | 146.67 | 147.44 | 145.49 | 146.72 |
| 04/29/2025 | 146.12 | 147.14 | 145.62 | 145.97 |
| 04/30/2025 | 145.49 | 146.05 | 143.45 | 145.09 |
| 05/01/2025 | 145.18 | 146.93 | 143.98 | 145.1 |
| 05/02/2025 | 149 | 154.92 | 147.85 | 151.1 |
| 05/05/2025 | 151.33 | 155.34 | 150.72 | 154.74 |
| 05/06/2025 | 152.85 | 155.77 | 152.26 | 154.54 |
| 05/07/2025 | 158.01 | 160.7 | 153.67 | 155.5 |
| 05/08/2025 | 155.87 | 156.7 | 153.2 | 155.66 |
| 05/09/2025 | 155.67 | 156.2 | 153.07 | 153.3 |
| 05/12/2025 | 153.34 | 153.8 | 148.39 | 149.27 |
| 05/13/2025 | 148.23 | 150.37 | 148.23 | 149.06 |
| 05/14/2025 | 148.07 | 148.96 | 146.53 | 147.23 |
| 05/15/2025 | 147.74 | 150.62 | 147.63 | 149.57 |
| 05/16/2025 | 149.79 | 151.73 | 149.2 | 151.54 |
| 05/19/2025 | 149.7 | 152.21 | 149.04 | 150.48 |
| 05/20/2025 | 150.62 | 151.94 | 149.97 | 151.92 |
| 05/21/2025 | 150.72 | 151.52 | 150.31 | 150.5 |
| 05/22/2025 | 151.16 | 151.41 | 146.47 | 146.63 |
| 05/23/2025 | 146.87 | 147.93 | 146.46 | 146.89 |
| 05/27/2025 | 147.54 | 147.94 | 146.24 | 146.91 |
| 05/28/2025 | 146.96 | 147.85 | 146.39 | 146.88 |
| 05/29/2025 | 146.88 | 147.1 | 141.19 | 142.84 |
| 05/30/2025 | 143.19 | 144.07 | 141.61 | 143.78 |
| 06/02/2025 | 143.61 | 146.2 | 143.51 | 145.88 |
| 06/03/2025 | 145.23 | 146.27 | 144.67 | 146.24 |
| 06/04/2025 | 146.06 | 148.95 | 145.73 | 148.46 |
| 06/05/2025 | 148.9 | 148.97 | 146.87 | 147.88 |
| 06/06/2025 | 148.17 | 150.92 | 148 | 149.57 |
| 06/09/2025 | 149.01 | 149.44 | 146.03 | 146.92 |
| 06/10/2025 | 147.05 | 148 | 145.7 | 147.16 |
| 06/11/2025 | 147 | 147.71 | 145.54 | 147.68 |
| 06/12/2025 | 147.63 | 150.08 | 147.33 | 150.05 |
| 06/13/2025 | 149.05 | 150.3 | 148.29 | 148.48 |
| 06/16/2025 | 148.69 | 151.18 | 147.79 | 151.1 |
| 06/17/2025 | 151.04 | 151.07 | 149.52 | 150.33 |
| 06/18/2025 | 150.8 | 153.43 | 150.36 | 151 |
| 06/20/2025 | 151.75 | 152.63 | 149.91 | 150.56 |
| 06/23/2025 | 150.94 | 154.47 | 150.13 | 154.41 |
| 06/24/2025 | 156.63 | 158.11 | 155.33 | 157.95 |
| 06/25/2025 | 158.23 | 159.05 | 157.4 | 157.82 |
| 06/26/2025 | 157.74 | 158.14 | 156.94 | 157.73 |
| 06/27/2025 | 157.69 | 158.59 | 157.02 | 157.74 |
| 06/30/2025 | 157.74 | 159.91 | 156.86 | 159.7 |
| 07/01/2025 | 159.53 | 160.99 | 158.56 | 159.06 |
| 07/02/2025 | 158.41 | 159.1 | 156.76 | 157.03 |
| 07/03/2025 | 157.36 | 157.99 | 153.63 | 155.37 |
| 07/07/2025 | 155.72 | 156.16 | 153.33 | 153.53 |
| 07/08/2025 | 153.38 | 154.08 | 152.35 | 152.64 |
| 07/09/2025 | 153.11 | 153.11 | 151.31 | 152.68 |
| 07/10/2025 | 151.88 | 152.91 | 150.92 | 151.3 |
| 07/11/2025 | 151.14 | 151.34 | 148.37 | 148.69 |
| 07/14/2025 | 149.1 | 150.29 | 148.01 | 148.83 |
| 07/15/2025 | 148.6 | 149.26 | 146.97 | 148.74 |
| 07/16/2025 | 147.83 | 150.09 | 147.83 | 149.35 |
| 07/17/2025 | 149 | 150.34 | 148.56 | 149.83 |
| 07/18/2025 | 150.29 | 151.92 | 149.36 | 150.11 |
| 07/21/2025 | 150.3 | 153.59 | 149.79 | 153.39 |
| 07/22/2025 | 154.8 | 158.65 | 154.46 | 157.02 |
| 07/23/2025 | 156.62 | 156.9 | 153.29 | 153.73 |
| 07/24/2025 | 152.89 | 153.97 | 152 | 152.64 |
| 07/25/2025 | 152.96 | 153.21 | 151.48 | 151.68 |
| 07/28/2025 | 151 | 152.88 | 150.97 | 151.99 |
| 07/29/2025 | 152.41 | 153.29 | 146.97 | 147.79 |
| 07/30/2025 | 151.9 | 159.37 | 150.87 | 156.26 |
| 07/31/2025 | 155.28 | 156.19 | 152.2 | 152.49 |
| 08/01/2025 | 152.76 | 157.75 | 151.5 | 157.08 |
| 08/04/2025 | 157.72 | 160.32 | 156.37 | 159.77 |
| 08/05/2025 | 161.7 | 161.89 | 159.1 | 160.99 |
| 08/06/2025 | 161.3 | 163.07 | 159.59 | 163 |
| 08/07/2025 | 164.25 | 164.35 | 161.15 | 162.75 |
| 08/08/2025 | 163.49 | 167.76 | 163.25 | 167.64 |
| 08/11/2025 | 170.57 | 176.62 | 170.1 | 176.11 |
| 08/12/2025 | 176.3 | 178.8 | 174.39 | 177.91 |
| 08/13/2025 | 177.79 | 179.84 | 177 | 178.4 |
| 08/14/2025 | 177.81 | 180.9 | 177.38 | 179.01 |
| 08/15/2025 | 179.12 | 179.12 | 172.94 | 174.67 |
| 08/18/2025 | 172.33 | 173.41 | 168.08 | 169.16 |
| 08/19/2025 | 168.66 | 171.09 | 167.45 | 170.68 |
| 08/20/2025 | 170.69 | 172.49 | 170 | 171.33 |
| 08/21/2025 | 170.71 | 171.75 | 170.02 | 171.55 |
| 08/22/2025 | 172.43 | 173.11 | 170.19 | 171.4 |
| 08/25/2025 | 171.61 | 173.55 | 170.99 | 172.76 |
| 08/26/2025 | 172.03 | 173.25 | 171.19 | 172.23 |
| 08/27/2025 | 172.61 | 173.71 | 171.72 | 172.6 |
| 08/28/2025 | 172.36 | 173.75 | 169.01 | 170.99 |
| 08/29/2025 | 171.23 | 172.54 | 170.67 | 171.95 |
| 09/02/2025 | 170 | 173.26 | 169.8 | 171.45 |
| 09/03/2025 | 170.96 | 171.96 | 167.5 | 167.86 |
| 09/04/2025 | 168.17 | 168.29 | 165.53 | 168.03 |
| 09/05/2025 | 168.84 | 169.32 | 166.78 | 168.62 |
| 09/08/2025 | 169.44 | 170.13 | 167.18 | 168.06 |
| 09/09/2025 | 168.32 | 168.32 | 165.96 | 166.04 |
| 09/10/2025 | 165.81 | 170.35 | 164.5 | 170.27 |
| 09/11/2025 | 171.09 | 171.27 | 168.53 | 169.89 |
| 09/12/2025 | 169.59 | 173.14 | 169 | 172.38 |
| 09/15/2025 | 171.52 | 172.69 | 170.73 | 171.77 |
| 09/16/2025 | 171.93 | 175.56 | 171.01 | 172.08 |
| 09/17/2025 | 172.22 | 174.24 | 170.51 | 173.59 |
| 09/18/2025 | 172.93 | 174.79 | 171.88 | 173.17 |
| 09/19/2025 | 172.85 | 174.69 | 171.19 | 173.09 |
| 09/22/2025 | 173.69 | 173.79 | 171.72 | 173.42 |
| 09/23/2025 | 173.61 | 175.26 | 173.22 | 174.07 |
| 09/24/2025 | 174.12 | 174.96 | 166.1 | 167.35 |
| 09/25/2025 | 168.12 | 169.19 | 167.79 | 168.32 |
| 09/26/2025 | 173 | 197.33 | 170.08 | 193.35 |
| 09/29/2025 | 203.5 | 203.75 | 201.72 | 202.05 |
| 09/30/2025 | 201.75 | 202.15 | 201.3 | 201.7 |
| 10/01/2025 | 201.52 | 202.31 | 201.4 | 201.63 |
| 10/02/2025 | 201.52 | 201.6 | 200.8 | 201 |
| 10/03/2025 | 200.91 | 201.25 | 200.55 | 200.69 |
| 10/06/2025 | 200.67 | 200.85 | 200.38 | 200.46 |
| 10/07/2025 | 200.4 | 200.6 | 200 | 200.02 |
| 10/08/2025 | 200.34 | 200.48 | 200 | 200.01 |
| 10/09/2025 | 200 | 200.26 | 199.81 | 200.05 |
| 10/10/2025 | 200.04 | 200.39 | 199.8 | 200.02 |
| 10/13/2025 | 200.05 | 200.62 | 200.05 | 200.29 |
| 10/14/2025 | 200.11 | 200.78 | 200.04 | 200.2 |
| 10/15/2025 | 200.31 | 201.11 | 200.29 | 200.75 |
| 10/16/2025 | 200.75 | 201.15 | 200.25 | 200.35 |
| 10/17/2025 | 200.54 | 200.75 | 200.13 | 200.3 |
| 10/20/2025 | 200.55 | 200.71 | 200.4 | 200.59 |
| 10/21/2025 | 200.51 | 200.71 | 200.14 | 200.55 |
| 10/22/2025 | 200.46 | 200.87 | 200.31 | 200.75 |
| 10/23/2025 | 200.65 | 200.76 | 200.49 | 200.62 |
| 10/24/2025 | 200.66 | 200.9 | 200.53 | 200.84 |
| 10/27/2025 | 200.63 | 200.9 | 200.45 | 200.5 |
| 10/28/2025 | 200.61 | 200.67 | 200.25 | 200.3 |
| 10/29/2025 | 200.22 | 200.6 | 200.01 | 200.2 |
| 10/30/2025 | 200.2 | 200.58 | 199.74 | 199.92 |
| 10/31/2025 | 200.04 | 200.45 | 200 | 200.06 |
| 11/03/2025 | 200.05 | 200.14 | 199.76 | 199.89 |
| 11/04/2025 | 200.16 | 200.81 | 199.81 | 200.78 |
| 11/05/2025 | 200.53 | 200.96 | 200.4 | 200.74 |
| 11/06/2025 | 200.55 | 200.99 | 200.3 | 200.38 |
| 11/07/2025 | 200.57 | 200.71 | 200.37 | 200.6 |
| 11/10/2025 | 200.6 | 201.53 | 200.56 | 201.4 |
| 11/11/2025 | 201.44 | 202.05 | 201.14 | 201.93 |
| 11/12/2025 | 201.63 | 202.22 | 201.14 | 202 |
| 11/13/2025 | 201.8 | 202.1 | 201.33 | 201.34 |
| 11/14/2025 | 201.28 | 201.82 | 201.05 | 201.06 |
| 11/17/2025 | 201.42 | 201.5 | 200.71 | 200.77 |
| 11/18/2025 | 201 | 202.14 | 200.91 | 201.81 |
| 11/19/2025 | 201.33 | 202.17 | 201.33 | 201.58 |
| 11/20/2025 | 201.65 | 202.24 | 201.05 | 201.12 |
| 11/21/2025 | 201.3 | 201.5 | 200.58 | 200.69 |
| 11/24/2025 | 201 | 201.91 | 200.98 | 201.05 |
| 11/25/2025 | 201.3 | 201.96 | 201.24 | 201.66 |
| 11/26/2025 | 201.88 | 202.04 | 201.72 | 201.92 |
| 11/28/2025 | 201.87 | 202.21 | 201.75 | 202.03 |
| 12/01/2025 | 201.99 | 202.86 | 201.7 | 202.62 |
| 12/02/2025 | 202.81 | 203.4 | 202.54 | 203.24 |
| 12/03/2025 | 202.93 | 203.4 | 202.8 | 203.21 |
| 12/04/2025 | 203.07 | 203.58 | 203.07 | 203.44 |
| 12/05/2025 | 203.32 | 204.01 | 203.32 | 203.92 |
| 12/08/2025 | 204.13 | 204.64 | 203.49 | 203.53 |
| 12/09/2025 | 203.65 | 204.4 | 203.6 | 203.82 |
| 12/10/2025 | 203.69 | 203.8 | 203.51 | 203.51 |
| 12/11/2025 | 203.55 | 204.3 | 203.4 | 203.66 |
| 12/12/2025 | 203.8 | 203.96 | 203.52 | 203.73 |
| 12/15/2025 | 203.92 | 204.48 | 203.72 | 204.2 |
| 12/16/2025 | 204.15 | 204.33 | 204.05 | 204.2 |
| 12/17/2025 | 204.15 | 204.28 | 203.49 | 203.63 |
| 12/18/2025 | 203.8 | 204.18 | 203.8 | 203.9 |
| 12/19/2025 | 203.58 | 204.5 | 203.01 | 203.92 |
| 12/22/2025 | 204.19 | 204.2 | 203.75 | 203.79 |
| 12/23/2025 | 203.87 | 204.38 | 203.79 | 204.27 |
| 12/24/2025 | 204.24 | 204.84 | 204.24 | 204.78 |
| 12/26/2025 | 204.58 | 204.8 | 204.38 | 204.79 |
| 12/29/2025 | 204.46 | 204.76 | 204.26 | 204.27 |
| 12/30/2025 | 204.3 | 204.51 | 204.27 | 204.35 |
| 12/31/2025 | 204.35 | 204.89 | 204.25 | 204.33 |