-
5 DAY PERFORMANCE
-0.14% -
1 MONTH PERFORMANCE
-5.54% -
3 MONTH PERFORMANCE
+4.43% -
6 MONTH PERFORMANCE
+7.55% -
YEAR-TO-DATE PERFORMANCE
+4.82% -
1 YEAR PERFORMANCE
+19.11%
Electronic Arts Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $144.82 | $143.45 (-0.95%) | $145.00 | $142.81 | 1.39 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 |
| 08/06/2024 | $146.14 | $145.73 (-0.28%) | $148.28 | $145.14 | 1.84 M | $38.76 B |
| 08/05/2024 | $146.69 | $145.50 (-0.81%) | $148.04 | $144.15 | 2.74 M | $38.70 B |
| 08/02/2024 | $148.11 | $148.83 (0.49%) | $150.13 | $146.68 | 1.82 M | $39.59 B |
| 08/01/2024 | $150.73 | $148.40 (-1.55%) | $150.95 | $146.50 | 2.75 M | $39.47 B |
| 07/31/2024 | $151.00 | $150.94 (-0.04%) | $153.51 | $146.68 | 4.48 M | $40.15 B |
| 07/30/2024 | $148.21 | $149.12 (0.61%) | $150.91 | $147.83 | 4.10 M | $39.67 B |
| 07/29/2024 | $145.00 | $147.85 (1.97%) | $147.98 | $145.00 | 2.88 M | $39.33 B |
| 07/26/2024 | $141.62 | $145.18 (2.51%) | $145.49 | $141.62 | 2.34 M | $38.76 B |
| 07/25/2024 | $142.39 | $141.80 (-0.41%) | $143.15 | $141.45 | 2.54 M | $37.86 B |
| 07/24/2024 | $142.12 | $141.18 (-0.66%) | $142.82 | $140.95 | 2.31 M | $37.70 B |
| 07/23/2024 | $142.02 | $141.99 (-0.02%) | $142.57 | $140.66 | 2.70 M | $37.91 B |
| 07/22/2024 | $140.74 | $143.25 (1.78%) | $144.20 | $140.74 | 2.89 M | $38.25 B |
| 07/19/2024 | $145.97 | $140.20 (-3.95%) | $146.00 | $140.09 | 4.84 M | $37.43 B |
| 07/18/2024 | $147.25 | $146.52 (-0.5%) | $147.68 | $145.40 | 2.42 M | $39.12 B |
| 07/17/2024 | $146.67 | $147.00 (0.22%) | $148.22 | $146.24 | 2.45 M | $39.25 B |
| 07/16/2024 | $146.02 | $146.67 (0.45%) | $147.47 | $145.58 | 2.02 M | $39.16 B |
| 07/15/2024 | $145.00 | $145.00 (0%) | $146.68 | $143.81 | 2.12 M | $38.72 B |
| 07/12/2024 | $145.90 | $145.68 (-0.15%) | $147.41 | $144.82 | 2.12 M | $38.90 B |
| 07/11/2024 | $144.17 | $145.30 (0.78%) | $146.70 | $143.74 | 2.38 M | $38.80 B |
| 07/10/2024 | $141.01 | $144.09 (2.18%) | $144.40 | $140.38 | 2.75 M | $38.47 B |
| 07/09/2024 | $139.81 | $140.58 (0.55%) | $141.83 | $138.82 | 1.92 M | $37.53 B |
| 07/08/2024 | $138.21 | $139.65 (1.04%) | $139.71 | $137.19 | 1.57 M | $37.29 B |
| 07/05/2024 | $138.03 | $138.26 (0.17%) | $138.44 | $137.28 | 1.20 M | $36.92 B |
| 07/03/2024 | $139.09 | $138.67 (-0.3%) | $139.42 | $138.11 | 799,122 | $37.02 B |
| 07/02/2024 | $137.89 | $138.88 (0.72%) | $138.94 | $137.47 | 1.29 M | $37.08 B |
| 07/01/2024 | $139.71 | $137.32 (-1.71%) | $139.71 | $137.11 | 1.29 M | $36.66 B |