-
5 DAY PERFORMANCE
+5.77% -
1 MONTH PERFORMANCE
+11.96% -
3 MONTH PERFORMANCE
+10.79% -
6 MONTH PERFORMANCE
+22.84% -
YEAR-TO-DATE PERFORMANCE
+16.94% -
1 YEAR PERFORMANCE
+23.33%
Electronic Arts Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $158.45 | $160.00 (0.98%) | $160.31 | $157.24 | 1.65 M | $42.56 B |
| 11/06/2024 | $157.77 | $157.96 (0.12%) | $159.34 | $156.71 | 2.29 M | $42.02 B |
| 11/05/2024 | $152.73 | $155.50 (1.81%) | $155.55 | $151.84 | 2.34 M | $41.36 B |
| 11/04/2024 | $152.16 | $152.89 (0.48%) | $153.09 | $150.40 | 1.98 M | $40.67 B |
| 11/01/2024 | $150.83 | $151.26 (0.29%) | $152.46 | $149.14 | 1.95 M | $40.24 B |
| 10/31/2024 | $148.31 | $150.85 (1.71%) | $151.59 | $147.59 | 2.65 M | $40.13 B |
| 10/30/2024 | $147.48 | $149.14 (1.13%) | $151.34 | $144.68 | 3.60 M | $39.67 B |
| 10/29/2024 | $144.14 | $145.62 (1.03%) | $146.26 | $144.10 | 2.70 M | $38.73 B |
| 10/28/2024 | $146.09 | $144.18 (-1.31%) | $146.88 | $143.18 | 2.06 M | $38.35 B |
| 10/25/2024 | $145.82 | $145.20 (-0.43%) | $147.52 | $145.08 | 1.23 M | $38.62 B |
| 10/24/2024 | $145.90 | $145.03 (-0.6%) | $146.56 | $144.79 | 1.49 M | $38.58 B |
| 10/23/2024 | $145.74 | $144.86 (-0.6%) | $146.14 | $143.99 | 1.65 M | $38.53 B |
| 10/22/2024 | $145.15 | $145.72 (0.39%) | $146.47 | $144.56 | 1.46 M | $38.76 B |
| 10/21/2024 | $144.17 | $145.71 (1.07%) | $145.82 | $142.63 | 1.29 M | $38.76 B |
| 10/18/2024 | $143.86 | $144.35 (0.34%) | $144.71 | $143.21 | 1.56 M | $38.40 B |
| 10/17/2024 | $145.32 | $144.20 (-0.77%) | $146.32 | $143.78 | 1.10 M | $38.36 B |
| 10/16/2024 | $146.22 | $145.04 (-0.81%) | $146.60 | $144.75 | 1.28 M | $38.58 B |
| 10/15/2024 | $144.72 | $146.42 (1.17%) | $147.36 | $144.47 | 1.64 M | $38.95 B |
| 10/14/2024 | $143.79 | $144.17 (0.26%) | $144.46 | $143.25 | 881,300 | $38.35 B |
| 10/11/2024 | $142.53 | $143.24 (0.5%) | $143.95 | $142.22 | 1.46 M | $38.10 B |
| 10/10/2024 | $143.09 | $141.97 (-0.78%) | $143.53 | $141.42 | 1.42 M | $37.76 B |
| 10/09/2024 | $143.75 | $143.74 (-0.01%) | $144.85 | $143.36 | 1.16 M | $38.23 B |
| 10/08/2024 | $143.46 | $143.33 (-0.09%) | $143.88 | $142.39 | 1.08 M | $38.13 B |
| 10/07/2024 | $142.44 | $142.90 (0.32%) | $143.66 | $141.56 | 1.47 M | $38.01 B |
| 10/04/2024 | $141.57 | $142.70 (0.8%) | $143.44 | $140.55 | 2.13 M | $37.96 B |
| 10/03/2024 | $142.16 | $140.69 (-1.03%) | $142.79 | $140.41 | 1.55 M | $37.42 B |
| 10/02/2024 | $141.94 | $143.20 (0.89%) | $143.53 | $141.82 | 1.28 M | $38.09 B |
| 10/01/2024 | $143.24 | $142.25 (-0.69%) | $143.62 | $140.95 | 1.50 M | $37.84 B |
| 09/30/2024 | $144.82 | $143.44 (-0.95%) | $145.00 | $142.81 | 1.45 M | $38.16 B |
| 09/27/2024 | $143.81 | $144.65 (0.58%) | $145.58 | $143.81 | 1.60 M | $38.48 B |
| 09/26/2024 | $142.54 | $143.61 (0.75%) | $143.68 | $142.36 | 1.55 M | $38.20 B |
| 09/25/2024 | $141.79 | $141.48 (-0.22%) | $142.21 | $141.00 | 1.51 M | $37.63 B |
| 09/24/2024 | $141.10 | $141.64 (0.38%) | $142.21 | $140.32 | 2.65 M | $37.68 B |
| 09/23/2024 | $140.54 | $141.07 (0.38%) | $141.39 | $139.53 | 2.34 M | $37.52 B |
| 09/20/2024 | $139.94 | $139.55 (-0.28%) | $140.44 | $138.58 | 4.58 M | $37.12 B |
| 09/19/2024 | $142.77 | $140.74 (-1.42%) | $143.39 | $140.47 | 1.87 M | $37.44 B |
| 09/18/2024 | $142.98 | $140.45 (-1.77%) | $143.31 | $140.02 | 3.97 M | $37.36 B |
| 09/17/2024 | $147.00 | $142.59 (-3%) | $147.72 | $142.01 | 3.38 M | $37.93 B |
| 09/16/2024 | $146.83 | $146.52 (-0.21%) | $147.68 | $144.95 | 1.92 M | $38.97 B |
| 09/13/2024 | $145.22 | $145.83 (0.42%) | $146.44 | $144.52 | 1.45 M | $38.79 B |
| 09/12/2024 | $144.25 | $144.75 (0.35%) | $145.13 | $143.14 | 1.21 M | $38.50 B |
| 09/11/2024 | $144.04 | $143.70 (-0.24%) | $144.14 | $140.82 | 1.80 M | $38.22 B |
| 09/10/2024 | $144.44 | $143.80 (-0.44%) | $145.16 | $143.11 | 1.21 M | $38.25 B |
| 09/09/2024 | $144.83 | $144.30 (-0.37%) | $145.34 | $143.75 | 1.62 M | $38.38 B |
| 09/06/2024 | $145.91 | $144.01 (-1.3%) | $147.35 | $143.35 | 1.79 M | $38.31 B |
| 09/05/2024 | $146.41 | $145.91 (-0.34%) | $146.77 | $144.87 | 1.97 M | $38.81 B |
| 09/04/2024 | $146.23 | $147.08 (0.58%) | $148.10 | $146.12 | 1.42 M | $39.12 B |
| 09/03/2024 | $151.70 | $146.23 (-3.61%) | $151.70 | $145.63 | 1.80 M | $38.90 B |
| 08/30/2024 | $150.25 | $151.82 (1.04%) | $152.07 | $149.69 | 2.32 M | $40.38 B |
| 08/29/2024 | $150.07 | $150.25 (0.12%) | $151.40 | $149.38 | 1.60 M | $39.97 B |
| 08/28/2024 | $149.32 | $149.32 (0%) | $150.17 | $148.80 | 1.30 M | $39.72 B |
| 08/27/2024 | $148.69 | $149.21 (0.35%) | $149.70 | $148.38 | 1.40 M | $39.69 B |
| 08/26/2024 | $147.68 | $148.56 (0.6%) | $149.48 | $147.48 | 1.44 M | $39.52 B |
| 08/23/2024 | $148.51 | $147.62 (-0.6%) | $148.51 | $146.15 | 1.48 M | $39.27 B |
| 08/22/2024 | $149.12 | $147.13 (-1.33%) | $150.06 | $146.73 | 1.42 M | $39.14 B |
| 08/21/2024 | $149.10 | $149.75 (0.44%) | $149.98 | $148.87 | 1.32 M | $39.83 B |
| 08/20/2024 | $149.65 | $149.05 (-0.4%) | $149.70 | $148.30 | 1.14 M | $39.65 B |
| 08/19/2024 | $147.91 | $149.67 (1.19%) | $149.72 | $147.62 | 2.26 M | $39.81 B |
| 08/16/2024 | $146.35 | $148.36 (1.37%) | $148.79 | $145.74 | 1.82 M | $39.46 B |
| 08/15/2024 | $147.86 | $147.04 (-0.55%) | $148.46 | $146.45 | 1.37 M | $39.11 B |
| 08/14/2024 | $146.38 | $146.46 (0.05%) | $146.95 | $145.61 | 839,100 | $38.96 B |
| 08/13/2024 | $146.35 | $146.90 (0.38%) | $147.45 | $145.72 | 1.46 M | $39.08 B |
| 08/12/2024 | $146.11 | $145.91 (-0.14%) | $148.20 | $145.49 | 1.79 M | $38.81 B |
| 08/09/2024 | $147.08 | $146.60 (-0.33%) | $147.23 | $145.15 | 2.64 M | $39.00 B |
| 08/08/2024 | $145.24 | $147.02 (1.23%) | $147.16 | $144.76 | 1.46 M | $39.11 B |
| 08/07/2024 | $146.24 | $144.41 (-1.25%) | $147.63 | $144.31 | 1.63 M | $38.41 B |