5 DAY PERFORMANCE
+0.04%
1 MONTH PERFORMANCE
+11.76%
3 MONTH PERFORMANCE
-1.09%
6 MONTH PERFORMANCE
+0.78%
YEAR-TO-DATE PERFORMANCE
-1.36%
1 YEAR PERFORMANCE
+9.20%
Electronic Arts Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $144.23 | $144.14 (-0.06%) | $145.60 | $144.00 | 725,869 | |
| 04/01/2025 | $145.00 | $145.67 (0.46%) | $145.83 | $144.26 | 2.28 M | $38.17 B |
| 03/31/2025 | $144.12 | $144.52 (0.28%) | $144.68 | $143.03 | 4.21 M | $37.86 B |
| 03/28/2025 | $145.11 | $144.25 (-0.59%) | $145.74 | $144.10 | 2.42 M | $37.79 B |
| 03/27/2025 | $145.00 | $145.30 (0.21%) | $146.41 | $144.40 | 2.33 M | $38.07 B |
| 03/26/2025 | $144.88 | $145.19 (0.21%) | $146.36 | $144.57 | 2.22 M | $38.04 B |
| 03/25/2025 | $145.28 | $144.50 (-0.54%) | $146.45 | $143.77 | 2.38 M | $37.86 B |
| 03/24/2025 | $145.78 | $144.55 (-0.84%) | $145.87 | $143.57 | 2.85 M | $37.87 B |
| 03/21/2025 | $142.27 | $144.30 (1.43%) | $145.22 | $142.00 | 9.25 M | $37.81 B |
| 03/20/2025 | $141.41 | $143.25 (1.3%) | $143.70 | $141.19 | 2.88 M | $37.53 B |
| 03/19/2025 | $142.02 | $141.97 (-0.04%) | $142.73 | $141.58 | 2.53 M | $37.20 B |
| 03/18/2025 | $142.12 | $141.87 (-0.18%) | $143.43 | $141.54 | 2.73 M | $37.17 B |
| 03/17/2025 | $138.98 | $142.90 (2.82%) | $143.37 | $138.60 | 4.51 M | $37.44 B |
| 03/14/2025 | $138.15 | $138.71 (0.41%) | $139.23 | $137.87 | 3.07 M | $36.34 B |
| 03/13/2025 | $135.79 | $137.72 (1.42%) | $138.26 | $135.23 | 3.17 M | $36.08 B |
| 03/12/2025 | $137.00 | $136.12 (-0.64%) | $138.15 | $135.73 | 3.18 M | $35.66 B |
| 03/11/2025 | $140.90 | $137.88 (-2.14%) | $140.90 | $136.90 | 3.84 M | $36.12 B |
| 03/10/2025 | $139.75 | $140.43 (0.49%) | $142.97 | $139.22 | 5.44 M | $36.79 B |
| 03/07/2025 | $136.19 | $140.04 (2.83%) | $140.42 | $136.00 | 3.36 M | $36.69 B |
| 03/06/2025 | $133.65 | $136.79 (2.35%) | $137.53 | $133.37 | 3.68 M | $35.84 B |
| 03/05/2025 | $131.60 | $134.05 (1.86%) | $134.51 | $131.31 | 5.22 M | $35.12 B |
| 03/04/2025 | $129.52 | $131.82 (1.78%) | $133.35 | $129.24 | 4.29 M | $34.54 B |
| 03/03/2025 | $130.38 | $129.23 (-0.88%) | $131.60 | $128.87 | 5.21 M | $33.86 B |
| 02/28/2025 | $131.69 | $129.12 (-1.95%) | $131.71 | $128.02 | 6.20 M | $33.83 B |
| 02/27/2025 | $130.89 | $130.46 (-0.33%) | $132.04 | $130.08 | 4.84 M | $34.18 B |
| 02/26/2025 | $131.45 | $131.19 (-0.2%) | $133.45 | $131.08 | 3.12 M | $34.37 B |
| 02/25/2025 | $133.42 | $131.73 (-1.27%) | $134.12 | $131.35 | 5.26 M | $34.51 B |
| 02/24/2025 | $131.13 | $134.05 (2.23%) | $134.65 | $130.77 | 8.24 M | $35.12 B |
| 02/21/2025 | $130.11 | $130.95 (0.65%) | $131.82 | $129.79 | 4.87 M | $34.31 B |
| 02/20/2025 | $129.58 | $129.99 (0.32%) | $131.13 | $129.29 | 3.82 M | $34.06 B |
| 02/19/2025 | $129.07 | $129.34 (0.21%) | $130.64 | $128.41 | 3.56 M | $33.89 B |
| 02/18/2025 | $128.78 | $128.35 (-0.33%) | $130.04 | $128.08 | 3.76 M | $33.63 B |
| 02/14/2025 | $129.74 | $129.40 (-0.26%) | $130.76 | $129.04 | 2.32 M | $33.90 B |
| 02/13/2025 | $130.44 | $129.82 (-0.48%) | $131.56 | $128.43 | 3.09 M | $34.01 B |
| 02/12/2025 | $131.81 | $131.17 (-0.49%) | $133.71 | $130.90 | 3.07 M | $34.37 B |
| 02/11/2025 | $130.77 | $133.35 (1.97%) | $134.54 | $130.77 | 3.20 M | $34.94 B |
| 02/10/2025 | $129.74 | $132.09 (1.81%) | $132.47 | $129.64 | 4.01 M | $34.61 B |
| 02/07/2025 | $131.74 | $128.60 (-2.38%) | $131.74 | $127.24 | 4.91 M | $33.69 B |
| 02/06/2025 | $130.54 | $132.00 (1.12%) | $132.27 | $128.74 | 5.50 M | $34.85 B |
| 02/05/2025 | $127.04 | $130.47 (2.7%) | $130.64 | $125.95 | 8.25 M | $34.44 B |
| 02/04/2025 | $123.07 | $121.25 (-1.48%) | $123.24 | $120.22 | 7.16 M | $32.01 B |
| 02/03/2025 | $121.76 | $122.91 (0.94%) | $123.48 | $120.58 | 4.73 M | $32.45 B |
| 01/31/2025 | $121.78 | $122.91 (0.93%) | $124.76 | $120.87 | 6.59 M | $32.45 B |
| 01/30/2025 | $117.75 | $118.68 (0.79%) | $118.83 | $116.29 | 4.40 M | $31.33 B |
| 01/29/2025 | $115.98 | $117.10 (0.97%) | $118.00 | $115.30 | 4.32 M | $30.91 B |
| 01/28/2025 | $117.50 | $116.53 (-0.83%) | $117.59 | $115.36 | 4.10 M | $30.76 B |
| 01/27/2025 | $115.60 | $117.91 (2%) | $118.80 | $115.43 | 5.96 M | $31.13 B |
| 01/24/2025 | $118.58 | $116.56 (-1.7%) | $118.58 | $115.21 | 9.25 M | $30.77 B |
| 01/23/2025 | $117.50 | $118.58 (0.92%) | $122.80 | $115.45 | 17.15 M | $31.31 B |
| 01/22/2025 | $143.17 | $142.35 (-0.57%) | $144.05 | $142.21 | 3.11 M | $37.58 B |
| 01/21/2025 | $142.38 | $143.28 (0.63%) | $143.49 | $141.03 | 3.16 M | $37.83 B |
| 01/17/2025 | $143.47 | $142.00 (-1.02%) | $143.73 | $141.76 | 4.01 M | $37.49 B |
| 01/16/2025 | $142.00 | $141.40 (-0.42%) | $142.59 | $140.50 | 2.14 M | $37.33 B |
| 01/15/2025 | $143.45 | $142.13 (-0.92%) | $143.95 | $141.08 | 2.62 M | $37.52 B |
| 01/14/2025 | $142.00 | $141.75 (-0.18%) | $142.74 | $140.62 | 2.43 M | $37.42 B |
| 01/13/2025 | $140.15 | $141.96 (1.29%) | $142.57 | $140.10 | 2.08 M | $37.48 B |
| 01/10/2025 | $142.76 | $140.85 (-1.34%) | $142.82 | $140.46 | 2.30 M | $37.18 B |
| 01/08/2025 | $144.61 | $144.20 (-0.28%) | $144.87 | $142.46 | 2.32 M | $38.07 B |
| 01/07/2025 | $144.66 | $144.67 (0.01%) | $147.30 | $144.44 | 1.91 M | $38.19 B |
| 01/06/2025 | $145.56 | $145.25 (-0.21%) | $146.25 | $144.60 | 1.68 M | $38.35 B |
| 01/03/2025 | $146.67 | $146.29 (-0.26%) | $147.76 | $145.58 | 1.11 M | $38.62 B |
| 01/02/2025 | $147.57 | $145.90 (-1.13%) | $147.75 | $145.31 | 1.08 M | $38.52 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
