Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Electronic Arts Inc. logo
EA
Electronic Arts Inc.
20:00:01
202.15 $
0.0000 (%0.00)
Previous Close: 203.02
Day Low₺201.8
Day High₺203.5
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

EA: Electronic Arts Inc. Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 162.9216
CLOSE 163.125

Low

LOW 115.21

High

HIGH 204.89
DATEOPENHIGHLOWCLOSE
01/02/2025147.57147.75145.31145.9
01/03/2025146.67147.76145.58146.29
01/06/2025145.56146.25144.6145.25
01/07/2025144.66147.3144.44144.67
01/08/2025144.61144.87142.46144.2
01/10/2025142.76142.82140.46140.85
01/13/2025140.15142.57140.1141.96
01/14/2025142142.74140.62141.75
01/15/2025143.45143.95141.08142.13
01/16/2025142142.59140.5141.4
01/17/2025143.47143.73141.76142
01/21/2025142.38143.49141.03143.28
01/22/2025143.17144.05142.21142.35
01/23/2025117.5122.8115.45118.58
01/24/2025118.58118.58115.21116.56
01/27/2025115.6118.8115.43117.91
01/28/2025117.5117.59115.36116.53
01/29/2025115.98118115.3117.1
01/30/2025117.75118.83116.29118.68
01/31/2025121.78124.76120.87122.91
02/03/2025121.76123.48120.58122.91
02/04/2025123.07123.24120.22121.25
02/05/2025127.04130.64125.95130.47
02/06/2025130.54132.27128.74132
02/07/2025131.74131.74127.24128.6
02/10/2025129.74132.47129.64132.09
02/11/2025130.77134.54130.77133.35
02/12/2025131.81133.71130.9131.17
02/13/2025130.44131.56128.43129.82
02/14/2025129.74130.76129.04129.4
02/18/2025128.78130.04128.08128.35
02/19/2025129.07130.64128.41129.34
02/20/2025129.58131.13129.29129.99
02/21/2025130.11131.82129.79130.95
02/24/2025131.13134.65130.77134.05
02/25/2025133.42134.12131.35131.73
02/26/2025131.45133.45131.08131.19
02/27/2025130.89132.04130.08130.46
02/28/2025131.69131.71128.02129.12
03/03/2025130.38131.6128.87129.23
03/04/2025129.52133.35129.24131.82
03/05/2025131.6134.51131.31134.05
03/06/2025133.65137.53133.37136.79
03/07/2025136.19140.42136140.04
03/10/2025139.75142.97139.22140.43
03/11/2025140.9140.9136.9137.88
03/12/2025137138.15135.73136.12
03/13/2025135.79138.26135.23137.72
03/14/2025138.15139.23137.87138.71
03/17/2025138.98143.37138.6142.9
03/18/2025142.12143.43141.54141.87
03/19/2025142.02142.73141.58141.97
03/20/2025141.41143.7141.19143.25
03/21/2025142.27145.22142144.3
03/24/2025145.78145.87143.57144.55
03/25/2025145.28146.45143.77144.5
03/26/2025144.88146.36144.57145.19
03/27/2025145146.41144.4145.3
03/28/2025145.11145.74144.1144.25
03/31/2025144.12144.68143.03144.52
04/01/2025145145.83144.26145.67
04/02/2025145145.6143.3144.87
04/03/2025143.73147.1143.34144.85
04/04/2025143.1144.69135.03135.34
04/07/2025132.96136.75131.15134.62
04/08/2025135.26136.83131.16132.53
04/09/2025131.84140.59131.81136.58
04/10/2025136.17141.29135.43139.39
04/11/2025139.39143.44137.94142.93
04/14/2025143.16146.21142.51145.5
04/15/2025145.66146.29144.49145.61
04/16/2025145.49145.78142.69142.97
04/17/2025143.27146.09142.97145.61
04/21/2025145.02145.02141.04141.93
04/22/2025144.1146.76143.38145.87
04/23/2025146.09146.47142.83143.73
04/24/2025144.8146.62143.37146.19
04/25/2025146.57147.25145.42146.6
04/28/2025146.67147.44145.49146.72
04/29/2025146.12147.14145.62145.97
04/30/2025145.49146.05143.45145.09
05/01/2025145.18146.93143.98145.1
05/02/2025149154.92147.85151.1
05/05/2025151.33155.34150.72154.74
05/06/2025152.85155.77152.26154.54
05/07/2025158.01160.7153.67155.5
05/08/2025155.87156.7153.2155.66
05/09/2025155.67156.2153.07153.3
05/12/2025153.34153.8148.39149.27
05/13/2025148.23150.37148.23149.06
05/14/2025148.07148.96146.53147.23
05/15/2025147.74150.62147.63149.57
05/16/2025149.79151.73149.2151.54
05/19/2025149.7152.21149.04150.48
05/20/2025150.62151.94149.97151.92
05/21/2025150.72151.52150.31150.5
05/22/2025151.16151.41146.47146.63
05/23/2025146.87147.93146.46146.89
05/27/2025147.54147.94146.24146.91
05/28/2025146.96147.85146.39146.88
05/29/2025146.88147.1141.19142.84
05/30/2025143.19144.07141.61143.78
06/02/2025143.61146.2143.51145.88
06/03/2025145.23146.27144.67146.24
06/04/2025146.06148.95145.73148.46
06/05/2025148.9148.97146.87147.88
06/06/2025148.17150.92148149.57
06/09/2025149.01149.44146.03146.92
06/10/2025147.05148145.7147.16
06/11/2025147147.71145.54147.68
06/12/2025147.63150.08147.33150.05
06/13/2025149.05150.3148.29148.48
06/16/2025148.69151.18147.79151.1
06/17/2025151.04151.07149.52150.33
06/18/2025150.8153.43150.36151
06/20/2025151.75152.63149.91150.56
06/23/2025150.94154.47150.13154.41
06/24/2025156.63158.11155.33157.95
06/25/2025158.23159.05157.4157.82
06/26/2025157.74158.14156.94157.73
06/27/2025157.69158.59157.02157.74
06/30/2025157.74159.91156.86159.7
07/01/2025159.53160.99158.56159.06
07/02/2025158.41159.1156.76157.03
07/03/2025157.36157.99153.63155.37
07/07/2025155.72156.16153.33153.53
07/08/2025153.38154.08152.35152.64
07/09/2025153.11153.11151.31152.68
07/10/2025151.88152.91150.92151.3
07/11/2025151.14151.34148.37148.69
07/14/2025149.1150.29148.01148.83
07/15/2025148.6149.26146.97148.74
07/16/2025147.83150.09147.83149.35
07/17/2025149150.34148.56149.83
07/18/2025150.29151.92149.36150.11
07/21/2025150.3153.59149.79153.39
07/22/2025154.8158.65154.46157.02
07/23/2025156.62156.9153.29153.73
07/24/2025152.89153.97152152.64
07/25/2025152.96153.21151.48151.68
07/28/2025151152.88150.97151.99
07/29/2025152.41153.29146.97147.79
07/30/2025151.9159.37150.87156.26
07/31/2025155.28156.19152.2152.49
08/01/2025152.76157.75151.5157.08
08/04/2025157.72160.32156.37159.77
08/05/2025161.7161.89159.1160.99
08/06/2025161.3163.07159.59163
08/07/2025164.25164.35161.15162.75
08/08/2025163.49167.76163.25167.64
08/11/2025170.57176.62170.1176.11
08/12/2025176.3178.8174.39177.91
08/13/2025177.79179.84177178.4
08/14/2025177.81180.9177.38179.01
08/15/2025179.12179.12172.94174.67
08/18/2025172.33173.41168.08169.16
08/19/2025168.66171.09167.45170.68
08/20/2025170.69172.49170171.33
08/21/2025170.71171.75170.02171.55
08/22/2025172.43173.11170.19171.4
08/25/2025171.61173.55170.99172.76
08/26/2025172.03173.25171.19172.23
08/27/2025172.61173.71171.72172.6
08/28/2025172.36173.75169.01170.99
08/29/2025171.23172.54170.67171.95
09/02/2025170173.26169.8171.45
09/03/2025170.96171.96167.5167.86
09/04/2025168.17168.29165.53168.03
09/05/2025168.84169.32166.78168.62
09/08/2025169.44170.13167.18168.06
09/09/2025168.32168.32165.96166.04
09/10/2025165.81170.35164.5170.27
09/11/2025171.09171.27168.53169.89
09/12/2025169.59173.14169172.38
09/15/2025171.52172.69170.73171.77
09/16/2025171.93175.56171.01172.08
09/17/2025172.22174.24170.51173.59
09/18/2025172.93174.79171.88173.17
09/19/2025172.85174.69171.19173.09
09/22/2025173.69173.79171.72173.42
09/23/2025173.61175.26173.22174.07
09/24/2025174.12174.96166.1167.35
09/25/2025168.12169.19167.79168.32
09/26/2025173197.33170.08193.35
09/29/2025203.5203.75201.72202.05
09/30/2025201.75202.15201.3201.7
10/01/2025201.52202.31201.4201.63
10/02/2025201.52201.6200.8201
10/03/2025200.91201.25200.55200.69
10/06/2025200.67200.85200.38200.46
10/07/2025200.4200.6200200.02
10/08/2025200.34200.48200200.01
10/09/2025200200.26199.81200.05
10/10/2025200.04200.39199.8200.02
10/13/2025200.05200.62200.05200.29
10/14/2025200.11200.78200.04200.2
10/15/2025200.31201.11200.29200.75
10/16/2025200.75201.15200.25200.35
10/17/2025200.54200.75200.13200.3
10/20/2025200.55200.71200.4200.59
10/21/2025200.51200.71200.14200.55
10/22/2025200.46200.87200.31200.75
10/23/2025200.65200.76200.49200.62
10/24/2025200.66200.9200.53200.84
10/27/2025200.63200.9200.45200.5
10/28/2025200.61200.67200.25200.3
10/29/2025200.22200.6200.01200.2
10/30/2025200.2200.58199.74199.92
10/31/2025200.04200.45200200.06
11/03/2025200.05200.14199.76199.89
11/04/2025200.16200.81199.81200.78
11/05/2025200.53200.96200.4200.74
11/06/2025200.55200.99200.3200.38
11/07/2025200.57200.71200.37200.6
11/10/2025200.6201.53200.56201.4
11/11/2025201.44202.05201.14201.93
11/12/2025201.63202.22201.14202
11/13/2025201.8202.1201.33201.34
11/14/2025201.28201.82201.05201.06
11/17/2025201.42201.5200.71200.77
11/18/2025201202.14200.91201.81
11/19/2025201.33202.17201.33201.58
11/20/2025201.65202.24201.05201.12
11/21/2025201.3201.5200.58200.69
11/24/2025201201.91200.98201.05
11/25/2025201.3201.96201.24201.66
11/26/2025201.88202.04201.72201.92
11/28/2025201.87202.21201.75202.03
12/01/2025201.99202.86201.7202.62
12/02/2025202.81203.4202.54203.24
12/03/2025202.93203.4202.8203.21
12/04/2025203.07203.58203.07203.44
12/05/2025203.32204.01203.32203.92
12/08/2025204.13204.64203.49203.53
12/09/2025203.65204.4203.6203.82
12/10/2025203.69203.8203.51203.51
12/11/2025203.55204.3203.4203.66
12/12/2025203.8203.96203.52203.73
12/15/2025203.92204.48203.72204.2
12/16/2025204.15204.33204.05204.2
12/17/2025204.15204.28203.49203.63
12/18/2025203.8204.18203.8203.9
12/19/2025203.58204.5203.01203.92
12/22/2025204.19204.2203.75203.79
12/23/2025203.87204.38203.79204.27
12/24/2025204.24204.84204.24204.78
12/26/2025204.58204.8204.38204.79
12/29/2025204.46204.76204.26204.27
12/30/2025204.3204.51204.27204.35
12/31/2025204.35204.89204.25204.33