EA: Electronic Arts Inc. Historical Data

2021 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 138.9273

CLOSE 138.8096

Low

LOW 120.08

High

HIGH 150.3

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2021	143.44	143.65	138.16	139.51
01/05/2021	140.23	141.4	138.49	141.32
01/06/2021	138.52	140.2	136.39	136.8
01/07/2021	137.33	140.87	137	140.74
01/08/2021	140.86	142	139.93	141.86
01/11/2021	141.52	141.72	139.31	141.22
01/12/2021	141.09	141.8	137.3	139.06
01/13/2021	138.57	138.95	134.63	136.34
01/14/2021	136.83	139.38	136.13	138.94
01/15/2021	139.26	140.66	137.91	139
01/19/2021	139.41	143	138	141.43
01/20/2021	142.43	145.92	141.79	145.6
01/21/2021	145.61	147.28	144.74	145.97
01/22/2021	144.98	146.48	144.51	146
01/25/2021	148.81	150.3	145.38	146.3
01/26/2021	146.36	146.96	145.19	146.3
01/27/2021	145.83	148.93	144.54	146.23
01/28/2021	146.2	146.63	142.9	143.01
01/29/2021	141	144.57	140.47	143.2
02/01/2021	143.79	147.29	143.53	145.87
02/02/2021	146.15	150.3	146.15	148.97
02/03/2021	144.36	144.61	138.04	140.82
02/04/2021	140.56	142.15	137.76	138.63
02/05/2021	139.91	142.47	139.3	141.22
02/08/2021	142	142.49	139.34	142.46
02/09/2021	142.57	148.23	142.43	146.11
02/10/2021	146.95	147.41	144.12	144.61
02/11/2021	145.33	147.94	144.61	147.33
02/12/2021	146.82	147.84	145.04	147.74
02/16/2021	146.85	147.91	144.62	145.78
02/17/2021	145.07	146.03	143.37	145.83
02/18/2021	146.05	148.41	144.18	147.41
02/19/2021	147.68	148.98	145.44	145.95
02/22/2021	144.66	145.4	142	142.26
02/23/2021	140.23	141.97	136.19	141.17
02/24/2021	138.3	139.62	136.93	137.68
02/25/2021	137.25	138.96	134.1	135.24
02/26/2021	135.71	137.83	133.91	133.97
03/01/2021	134.84	137.86	134.76	137.27
03/02/2021	137.15	138.28	135.6	136.82
03/03/2021	135.93	136.75	132.72	133.05
03/04/2021	132.57	134.77	130.51	131.29
03/05/2021	131.53	132.93	129.51	132.6
03/08/2021	131.99	132.52	127.17	127.21
03/09/2021	130.24	133.04	129.97	130.93
03/10/2021	132.64	132.64	129.81	130.12
03/11/2021	132.46	132.81	131	131.34
03/12/2021	129.93	131	129.21	130.49
03/15/2021	130.44	130.94	129.14	130.89
03/16/2021	132.46	133.7	131.5	131.74
03/17/2021	131.25	131.25	128.75	130.6
03/18/2021	130.04	130.58	127.29	128
03/19/2021	128.52	129.81	127.98	128.4
03/22/2021	129.41	132.46	128.6	131.41
03/23/2021	131.54	134.48	131.04	133.05
03/24/2021	132.97	133.31	129.71	129.8
03/25/2021	129.06	130.43	128.17	130.03
03/26/2021	130.24	133	129.68	132.85
03/29/2021	132.51	136.01	131.53	134.97
03/30/2021	133.41	134.51	132.44	134.43
03/31/2021	134.71	136.67	134.27	135.37
04/01/2021	136.73	138.42	136.28	137.96
04/05/2021	137.51	141.75	137.27	141.54
04/06/2021	141.09	142.42	140.4	141.28
04/07/2021	141.3	142.77	140.76	142.01
04/08/2021	142.84	143.23	140.69	141.55
04/09/2021	140.6	140.73	138.44	140.46
04/12/2021	139.42	141.69	139.33	141.45
04/13/2021	142.59	143.88	141.45	142.11
04/14/2021	141.92	143.05	141.27	141.61
04/15/2021	141.61	142.97	140.62	142.77
04/16/2021	142.11	142.41	140.27	141.05
04/19/2021	140	141.35	138.75	139.63
04/20/2021	139.6	141.75	138.83	140.86
04/21/2021	140.31	141.2	139.09	141.04
04/22/2021	141.11	143.27	140.42	141.26
04/23/2021	142.52	143.6	140.84	143.14
04/26/2021	143.63	145.39	143.04	143.79
04/27/2021	144.36	144.43	142.5	143.46
04/28/2021	144.09	144.95	143.32	143.99
04/29/2021	144.3	146.72	143.49	146.34
04/30/2021	145.1	146.29	141.9	142.08
05/03/2021	142.71	143.47	141.05	141.18
05/04/2021	140.73	140.88	135.75	137.06
05/05/2021	138.02	140.61	137.63	137.86
05/06/2021	137.58	141.42	137.58	141.34
05/07/2021	142.59	143.84	141.78	142.42
05/10/2021	141.45	143.33	140.62	140.65
05/11/2021	138.9	142.47	138.69	141.36
05/12/2021	141.66	142.7	137.79	139.67
05/13/2021	138.92	140.94	138.03	139.13
05/14/2021	140.21	140.71	137.85	138.62
05/17/2021	137.05	138.35	136.45	137.53
05/18/2021	137.31	140.69	136.76	138.06
05/19/2021	135.98	139.2	135.56	138.88
05/20/2021	139.92	143.1	139.01	141.81
05/21/2021	142.47	143.19	139.88	140.17
05/24/2021	141.39	142.67	140.17	142.09
05/25/2021	142.59	143.84	141.5	143.26
05/26/2021	144	145.73	143.18	143.99
05/27/2021	143.32	144.46	142.52	142.93
05/28/2021	143.31	144.21	142.72	142.93
06/01/2021	142.17	144.15	142.17	143.62
06/02/2021	143.69	143.86	140.93	141.4
06/03/2021	140.89	142.55	140.65	141.99
06/04/2021	142.9	145.82	142.64	145.21
06/07/2021	144.74	145.96	144.05	145.72
06/08/2021	146.45	147.26	145.2	145.5
06/09/2021	146.28	147.44	145.57	145.82
06/10/2021	146.36	146.4	142.31	145.66
06/11/2021	145.23	146.76	144.98	146.39
06/14/2021	146.66	148.74	146.15	148.55
06/15/2021	148.92	148.93	144.31	144.8
06/16/2021	143.96	144.26	140.45	142.6
06/17/2021	142.14	143.55	140.67	141.93
06/18/2021	142	142.64	139.92	141.12
06/21/2021	139.38	142.09	138.79	140.96
06/22/2021	141.17	141.66	140.07	140.86
06/23/2021	140.92	141.67	138.23	138.62
06/24/2021	138.56	139.5	137.6	138.65
06/25/2021	139.19	139.72	138.05	138.59
06/28/2021	139.69	144.47	139.49	142.98
06/29/2021	143.18	144.53	142.23	144.1
06/30/2021	144.32	144.64	143.15	143.83
07/01/2021	143.46	143.82	141.43	142.14
07/02/2021	143.29	143.91	142.13	143.41
07/06/2021	143.54	143.79	141.96	143
07/07/2021	144.09	144.25	142.54	142.95
07/08/2021	141.32	142.38	140.04	140.45
07/09/2021	139.55	141.48	139.49	140.99
07/12/2021	142.55	142.55	140.56	141.39
07/13/2021	143.44	145.92	142.46	143.25
07/14/2021	143.31	145	142.53	143.12
07/15/2021	143.35	144.5	141.57	142.66
07/16/2021	142.63	144.01	141.23	143.1
07/19/2021	143.05	145.17	140.36	141.24
07/20/2021	141.35	141.99	139.88	141.07
07/21/2021	143.89	143.89	140.2	140.72
07/22/2021	140.07	142.46	140.07	142.29
07/23/2021	142.65	145.36	141.77	144.99
07/26/2021	145.12	146.01	143.8	145.25
07/27/2021	145.06	145.22	140.32	141.93
07/28/2021	142.35	145.17	142.24	143.56
07/29/2021	143.95	144.63	142.88	143.38
07/30/2021	142.84	145.4	142.45	143.96
08/02/2021	145	145.64	143.81	144.11
08/03/2021	142.64	143.32	137.17	139.8
08/04/2021	139.52	141.34	138.36	139.91
08/05/2021	144.83	146.5	134.84	136.87
08/06/2021	136.47	137.33	135.41	136.34
08/09/2021	136.71	137.84	135.43	136.16
08/10/2021	136.11	137.09	135.16	137.03
08/11/2021	137.92	138.45	137.06	138.3
08/12/2021	138.11	139.02	136.93	138.99
08/13/2021	138.94	139.4	138.19	138.68
08/16/2021	137.96	140.02	137.4	140
08/17/2021	139.17	142.16	138.64	141.04
08/18/2021	140.94	141.9	139.82	139.99
08/19/2021	139.38	141.41	139.08	140.6
08/20/2021	140.92	141.78	139.63	140.17
08/23/2021	140.15	143.5	139.32	142.82
08/24/2021	143.16	144.35	142.16	142.57
08/25/2021	142.77	142.77	140.01	141.86
08/26/2021	141.98	142.89	141.18	141.47
08/27/2021	141.52	143.32	141.21	142.94
08/30/2021	142.2	144.33	141.01	143.29
08/31/2021	143.66	147.13	142.6	145.21
09/01/2021	145.34	147	144.95	146.43
09/02/2021	146.87	147.76	144.99	145.4
09/03/2021	144.96	146.95	144.96	146.6
09/07/2021	147.09	147.09	145.12	145.22
09/08/2021	145.76	147.54	143.9	144.1
09/09/2021	143.27	144.24	140.81	142.31
09/10/2021	142.02	146.93	141.47	145.13
09/13/2021	145.41	146.91	143.91	144.68
09/14/2021	145.22	145.94	144.31	145.37
09/15/2021	142.15	142.24	135.84	137.04
09/16/2021	137.91	139.7	135.53	135.96
09/17/2021	135.17	135.56	133.2	133.88
09/20/2021	131.98	132.53	128.76	130.09
09/21/2021	130.01	130.5	126.56	126.76
09/22/2021	126.19	127.62	124.88	126.4
09/23/2021	126.99	129.12	126.12	127.89
09/24/2021	127.04	130.02	126.86	129.9
09/27/2021	129.27	132.56	128.94	131.98
09/28/2021	131.86	135	131.52	133.77
09/29/2021	133.85	139.59	133.81	137.94
09/30/2021	139.31	144.13	138.85	142.25
10/01/2021	141.9	144.11	139.54	143.59
10/04/2021	143.36	145.46	140.02	143.16
10/05/2021	143.13	144.73	142.6	144.09
10/06/2021	143.58	143.58	132.86	134.07
10/07/2021	134.76	138.12	134.4	137.59
10/08/2021	137.48	140.56	137.41	139.99
10/11/2021	139.92	140.61	137.51	139.47
10/12/2021	139.53	139.83	136	136.67
10/13/2021	136.96	137.76	132.95	136.44
10/14/2021	136.72	137.66	134.62	135.71
10/15/2021	135.85	136.69	133.27	134.75
10/18/2021	134.65	135.73	134.2	134.71
10/19/2021	135.48	136.77	134.5	136.75
10/20/2021	137.46	139.32	137.21	139.2
10/21/2021	139.21	140.84	138.27	140.63
10/22/2021	141	144.16	140.6	141.07
10/25/2021	141.11	143.79	140.5	142.19
10/26/2021	142.92	144.11	141.72	142.4
10/27/2021	142.68	142.76	140.31	140.37
10/28/2021	140.25	141.19	139.1	140.23
10/29/2021	140.42	140.84	138.91	140.25
11/01/2021	140.91	143.41	140.02	141.77
11/02/2021	141.56	141.75	138.74	140.17
11/03/2021	137.7	140.72	136.42	139.5
11/04/2021	143.38	146.72	142	142.48
11/05/2021	144.19	144.7	138.61	139.57
11/08/2021	139.99	140.32	137.64	138.16
11/09/2021	139.35	141	138.67	139.79
11/10/2021	139.67	141.96	138.5	139.28
11/11/2021	140.15	145.81	139.75	144.45
11/12/2021	143.86	146.59	143.54	145.44
11/15/2021	143.61	144.39	137.64	141.28
11/16/2021	141.17	143.36	138.57	139.56
11/17/2021	138.62	140.7	137.6	138.14
11/18/2021	137.28	137.82	135.11	137.33
11/19/2021	137.26	137.42	132.19	132.39
11/22/2021	131.7	131.83	125.31	126.28
11/23/2021	125.75	129.21	125.59	128.41
11/24/2021	128.25	128.57	124.81	126.65
11/26/2021	130.8	130.89	125.47	125.97
11/29/2021	125.9	126.11	123.07	124.88
11/30/2021	125.88	128.59	123.28	124.22
12/01/2021	125.1	125.96	120.08	120.23
12/02/2021	120.65	123.76	120.65	122.59
12/03/2021	123.64	125.6	123.09	125.27
12/06/2021	127.44	127.81	124.88	126.31
12/07/2021	127.25	128	125.93	126.15
12/08/2021	126.38	127.33	125.13	126.37
12/09/2021	126.49	126.88	124.69	125
12/10/2021	126.15	127.37	124.66	125.64
12/13/2021	125.64	128.3	125.64	126.77
12/14/2021	125.98	128.34	125.98	126.85
12/15/2021	127.7	129.24	125.82	128.9
12/16/2021	128.61	129.78	128.02	129.39
12/17/2021	129.34	130.8	127.28	127.52
12/20/2021	126.46	130.13	126.46	129.92
12/21/2021	130.97	132.32	129.19	132.17
12/22/2021	132.08	133.25	130.55	131.47
12/23/2021	131.28	133.01	130.86	132.54
12/27/2021	133.27	133.75	132.3	133.04
12/28/2021	133.24	134.97	133.04	133.47
12/29/2021	133.9	134.17	131.89	133.14
12/30/2021	133.7	135.6	133.7	134.46
12/31/2021	134.46	134.99	131.65	131.9

Menu

Create your free account now!

EA: Electronic Arts Inc. Historical Data

2021 Historical Chart

Average

Low

High