Electronic Arts Inc. (EA)
128.97
-0.15 (-0.12%)
At close: Mar 03, 2025, 3:59 PM
129.00
0.02%
After-hours: Mar 03, 2025, 04:07 PM EST
EA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 130.38 | 131.60 | 128.87 | 129.23 | 0.11 | 0.09% | 5,174,924 |
| Feb 28, 2025 | 131.69 | 131.71 | 128.02 | 129.12 | -1.34 | -1.03% | 6,204,168 |
| Feb 27, 2025 | 130.89 | 132.04 | 130.08 | 130.46 | -0.73 | -0.56% | 4,844,224 |
| Feb 26, 2025 | 131.45 | 133.45 | 131.08 | 131.19 | -0.54 | -0.41% | 3,117,057 |
| Feb 25, 2025 | 133.42 | 134.12 | 131.35 | 131.73 | -2.32 | -1.73% | 5,261,328 |
| Feb 24, 2025 | 131.13 | 134.65 | 130.77 | 134.05 | 3.10 | 2.37% | 8,240,015 |
| Feb 21, 2025 | 130.11 | 131.82 | 129.79 | 130.95 | 0.96 | 0.74% | 4,866,600 |
| Feb 20, 2025 | 129.58 | 131.13 | 129.29 | 129.99 | 0.65 | 0.50% | 3,815,984 |
| Feb 19, 2025 | 129.07 | 130.64 | 128.41 | 129.34 | 0.99 | 0.77% | 3,559,427 |
| Feb 18, 2025 | 128.78 | 130.04 | 128.08 | 128.35 | -1.05 | -0.81% | 3,763,858 |
| Feb 14, 2025 | 129.74 | 130.76 | 129.04 | 129.40 | -0.42 | -0.32% | 2,319,700 |
| Feb 13, 2025 | 130.44 | 131.56 | 128.43 | 129.82 | -1.35 | -1.03% | 3,087,700 |
| Feb 12, 2025 | 131.81 | 133.71 | 130.90 | 131.17 | -2.18 | -1.63% | 3,070,963 |
| Feb 11, 2025 | 130.77 | 134.54 | 130.77 | 133.35 | 1.26 | 0.95% | 3,200,679 |
| Feb 10, 2025 | 129.74 | 132.47 | 129.64 | 132.09 | 3.49 | 2.71% | 4,013,851 |
| Feb 7, 2025 | 131.74 | 131.74 | 127.24 | 128.60 | -3.40 | -2.58% | 4,906,387 |
| Feb 6, 2025 | 130.54 | 132.27 | 128.74 | 132.00 | 1.53 | 1.17% | 5,504,700 |
| Feb 5, 2025 | 127.04 | 130.64 | 125.95 | 130.47 | 9.22 | 7.60% | 8,251,091 |
| Feb 4, 2025 | 123.07 | 123.24 | 120.22 | 121.25 | -1.66 | -1.35% | 7,156,613 |
| Feb 3, 2025 | 121.76 | 123.48 | 120.58 | 122.91 | 0.00 | 0.00% | 4,725,427 |
| Jan 31, 2025 | 121.78 | 124.76 | 120.87 | 122.91 | 4.23 | 3.56% | 6,590,100 |
| Jan 30, 2025 | 117.75 | 118.83 | 116.29 | 118.68 | 1.58 | 1.35% | 4,402,731 |
| Jan 29, 2025 | 115.98 | 118.00 | 115.30 | 117.10 | 0.57 | 0.49% | 4,316,933 |
| Jan 28, 2025 | 117.50 | 117.59 | 115.36 | 116.53 | -1.38 | -1.17% | 4,100,200 |
| Jan 27, 2025 | 115.60 | 118.80 | 115.43 | 117.91 | 1.35 | 1.16% | 5,964,900 |
| Jan 24, 2025 | 118.58 | 118.58 | 115.21 | 116.56 | -2.02 | -1.70% | 9,249,700 |
| Jan 23, 2025 | 117.50 | 122.80 | 115.45 | 118.58 | -23.77 | -16.70% | 17,146,934 |
| Jan 22, 2025 | 143.17 | 144.05 | 142.21 | 142.35 | -0.93 | -0.65% | 3,108,400 |
| Jan 21, 2025 | 142.38 | 143.49 | 141.03 | 143.28 | 1.28 | 0.90% | 3,160,753 |
| Jan 17, 2025 | 143.47 | 143.73 | 141.76 | 142.00 | 0.60 | 0.42% | 4,006,100 |
| Jan 16, 2025 | 142.00 | 142.59 | 140.50 | 141.40 | -0.73 | -0.51% | 2,137,234 |
| Jan 15, 2025 | 143.45 | 143.95 | 141.08 | 142.13 | 0.38 | 0.27% | 2,619,783 |
| Jan 14, 2025 | 142.00 | 142.74 | 140.62 | 141.75 | -0.21 | -0.15% | 2,432,200 |
| Jan 13, 2025 | 140.15 | 142.57 | 140.10 | 141.96 | 1.11 | 0.79% | 2,076,600 |
| Jan 10, 2025 | 142.76 | 142.82 | 140.46 | 140.85 | -3.35 | -2.32% | 2,296,074 |
| Jan 8, 2025 | 144.61 | 144.87 | 142.46 | 144.20 | -0.47 | -0.32% | 2,324,093 |
| Jan 7, 2025 | 144.66 | 147.30 | 144.44 | 144.67 | -0.58 | -0.40% | 1,907,121 |
| Jan 6, 2025 | 145.56 | 146.25 | 144.60 | 145.25 | -1.04 | -0.71% | 1,679,411 |
| Jan 3, 2025 | 146.67 | 147.76 | 145.58 | 146.29 | 0.39 | 0.27% | 1,110,838 |
| Jan 2, 2025 | 147.57 | 147.75 | 145.31 | 145.90 | -0.40 | -0.27% | 1,076,011 |
| Dec 31, 2024 | 146.27 | 147.10 | 145.73 | 146.30 | -0.24 | -0.16% | 918,421 |
| Dec 30, 2024 | 147.15 | 147.49 | 145.06 | 146.54 | -1.58 | -1.07% | 1,153,048 |
| Dec 27, 2024 | 148.46 | 148.85 | 147.03 | 148.12 | -0.95 | -0.64% | 1,023,500 |
| Dec 26, 2024 | 148.34 | 149.49 | 147.95 | 149.07 | -0.11 | -0.07% | 883,400 |
| Dec 24, 2024 | 147.41 | 149.65 | 147.01 | 149.18 | 1.88 | 1.28% | 778,600 |
| Dec 23, 2024 | 147.62 | 147.62 | 146.50 | 147.30 | -0.50 | -0.34% | 1,708,657 |
| Dec 20, 2024 | 147.08 | 149.66 | 146.70 | 147.80 | -0.09 | -0.06% | 4,055,538 |
| Dec 19, 2024 | 150.12 | 151.40 | 147.80 | 147.89 | -2.03 | -1.35% | 2,461,857 |
| Dec 18, 2024 | 153.01 | 153.90 | 149.38 | 149.92 | -4.87 | -3.15% | 3,617,152 |
| Dec 17, 2024 | 155.78 | 156.98 | 154.47 | 154.79 | -1.61 | -1.03% | 3,093,504 |