5 DAY PERFORMANCE
+0.65%
1 MONTH PERFORMANCE
-10.06%
3 MONTH PERFORMANCE
-3.18%
6 MONTH PERFORMANCE
-2.23%
YEAR-TO-DATE PERFORMANCE
-3.10%
1 YEAR PERFORMANCE
+2.78%
Electronic Arts Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 12/31/2024 | $146.27 | $146.30 (0.02%) | $147.10 | $145.73 | 918,421 | $38.62 B |
| 12/30/2024 | $147.15 | $146.54 (-0.41%) | $147.49 | $145.06 | 1.15 M | $38.69 B |
| 12/27/2024 | $148.46 | $148.12 (-0.23%) | $148.85 | $147.03 | 1.02 M | $39.10 B |
| 12/26/2024 | $148.34 | $149.07 (0.49%) | $149.49 | $147.95 | 883,400 | $39.35 B |
| 12/24/2024 | $147.41 | $149.18 (1.2%) | $149.65 | $147.01 | 778,600 | $39.38 B |
| 12/23/2024 | $147.62 | $147.30 (-0.22%) | $147.62 | $146.50 | 1.71 M | $38.89 B |
| 12/20/2024 | $147.08 | $147.80 (0.49%) | $149.66 | $146.70 | 4.06 M | $39.02 B |
| 12/19/2024 | $150.12 | $147.89 (-1.49%) | $151.40 | $147.80 | 2.46 M | $39.04 B |
| 12/18/2024 | $153.01 | $149.92 (-2.02%) | $153.90 | $149.38 | 3.62 M | $39.58 B |
| 12/17/2024 | $155.78 | $154.79 (-0.64%) | $156.98 | $154.47 | 3.09 M | $40.86 B |
| 12/16/2024 | $158.02 | $156.40 (-1.03%) | $158.02 | $155.15 | 3.81 M | $41.29 B |
| 12/13/2024 | $161.72 | $157.62 (-2.54%) | $162.18 | $156.68 | 2.82 M | $41.61 B |
| 12/12/2024 | $163.86 | $162.59 (-0.78%) | $164.61 | $162.50 | 2.60 M | $42.92 B |
| 12/11/2024 | $165.30 | $163.92 (-0.83%) | $166.16 | $162.27 | 2.71 M | $43.27 B |
| 12/10/2024 | $164.48 | $165.30 (0.5%) | $166.73 | $164.10 | 1.70 M | $43.64 B |
| 12/09/2024 | $166.95 | $165.61 (-0.8%) | $167.71 | $165.39 | 1.10 M | $43.72 B |
| 12/06/2024 | $165.82 | $167.01 (0.72%) | $167.35 | $165.38 | 1.65 M | $44.09 B |
| 12/05/2024 | $165.19 | $165.62 (0.26%) | $167.09 | $165.00 | 1.81 M | $43.72 B |
| 12/04/2024 | $168.09 | $167.42 (-0.4%) | $168.09 | $166.93 | 1.58 M | $44.20 B |
| 12/03/2024 | $165.26 | $167.70 (1.48%) | $167.87 | $164.88 | 1.82 M | $44.27 B |
| 12/02/2024 | $164.45 | $165.96 (0.92%) | $166.20 | $163.39 | 1.83 M | $43.81 B |
| 11/29/2024 | $162.80 | $163.67 (0.53%) | $164.22 | $162.37 | 1.62 M | $43.21 B |
| 11/27/2024 | $163.92 | $163.10 (-0.5%) | $164.51 | $162.82 | 1.26 M | $43.06 B |
| 11/26/2024 | $164.81 | $165.02 (0.13%) | $166.31 | $163.72 | 1.86 M | $43.57 B |
| 11/25/2024 | $167.08 | $164.14 (-1.76%) | $167.95 | $163.55 | 2.81 M | $43.33 B |
| 11/22/2024 | $168.46 | $166.67 (-1.06%) | $168.50 | $164.47 | 1.64 M | $44.00 B |
| 11/21/2024 | $167.24 | $167.97 (0.44%) | $168.07 | $165.50 | 1.19 M | $44.34 B |
| 11/20/2024 | $166.17 | $166.71 (0.32%) | $167.51 | $165.19 | 2.06 M | $44.01 B |
| 11/19/2024 | $162.37 | $166.13 (2.32%) | $166.40 | $162.06 | 2.17 M | $43.86 B |
| 11/18/2024 | $160.00 | $164.01 (2.51%) | $164.45 | $159.38 | 1.93 M | $43.30 B |
| 11/15/2024 | $163.30 | $161.36 (-1.19%) | $163.69 | $161.26 | 2.04 M | $42.60 B |
| 11/14/2024 | $162.71 | $164.12 (0.87%) | $164.42 | $162.52 | 1.63 M | $43.33 B |
| 11/13/2024 | $161.79 | $162.72 (0.57%) | $162.88 | $161.47 | 2.32 M | $42.96 B |
| 11/12/2024 | $159.39 | $162.87 (2.18%) | $163.00 | $158.42 | 2.81 M | $43.00 B |
| 11/11/2024 | $157.83 | $159.39 (0.99%) | $159.71 | $157.54 | 1.24 M | $42.08 B |
| 11/08/2024 | $160.00 | $157.91 (-1.31%) | $160.00 | $157.38 | 1.39 M | $42.00 B |
| 11/07/2024 | $158.45 | $160.00 (0.98%) | $160.31 | $157.24 | 1.71 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 |