NasdaqGS - Delayed Quote USD

Electronic Arts Inc. (EA)

147.88
-0.58
(-0.39%)
At close: 4:00:01 PM EDT
149.54
+1.66
+(1.12%)
After hours: 5:47:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 5, 2025148.90148.97146.87147.88147.882,415,520
Jun 4, 2025146.06148.95145.73148.46148.462,927,900
Jun 3, 2025145.23146.27144.67146.24146.242,863,800
Jun 2, 2025143.61146.20143.51145.88145.883,418,100
May 30, 2025143.19144.07141.61143.78143.785,555,200
May 29, 2025146.88147.10141.19142.84142.843,517,100
May 28, 2025 0.19 Dividend
May 28, 2025146.96147.85146.39146.88146.882,280,600
May 27, 2025147.54147.94146.24146.91146.724,489,500
May 23, 2025146.87147.93146.46146.89146.702,108,700
May 22, 2025151.16151.41146.47146.63146.444,574,500
May 21, 2025150.72151.52150.31150.50150.312,880,400
May 20, 2025150.62151.94149.97151.92151.722,171,900
May 19, 2025149.70152.21149.04150.48150.294,010,100
May 16, 2025149.79151.73149.20151.54151.343,934,800
May 15, 2025147.74150.62147.63149.57149.383,711,000
May 14, 2025148.07148.96146.53147.23147.042,759,400
May 13, 2025148.23150.37148.23149.06148.873,582,900
May 12, 2025153.34153.80148.39149.27149.083,736,200
May 9, 2025155.67156.20153.07153.30153.102,921,700
May 8, 2025155.87156.70153.20155.66155.463,982,800
May 7, 2025158.01160.70153.67155.50155.305,444,600
May 6, 2025152.85155.77152.26154.54154.343,011,800
May 5, 2025151.33155.34150.72154.74154.544,308,800
May 2, 2025149.00154.92147.85151.10150.905,109,200
May 1, 2025145.18146.93143.98145.10144.913,328,800
Apr 30, 2025145.49146.05143.45145.09144.902,802,000
Apr 29, 2025146.12147.14145.62145.97145.782,233,200
Apr 28, 2025146.67147.44145.49146.72146.532,761,800
Apr 25, 2025146.57147.25145.42146.60146.411,836,600
Apr 24, 2025144.80146.62143.37146.19146.002,274,700
Apr 23, 2025146.09146.47142.83143.73143.542,412,000
Apr 22, 2025144.10146.76143.38145.87145.682,361,100
Apr 21, 2025145.02145.02141.04141.93141.752,712,300
Apr 17, 2025143.27146.09142.97145.61145.421,761,900
Apr 16, 2025145.49145.78142.69142.97142.792,215,800
Apr 15, 2025145.66146.29144.49145.61145.422,277,500
Apr 14, 2025143.16146.21142.51145.50145.312,600,400
Apr 11, 2025139.39143.44137.94142.93142.753,116,900
Apr 10, 2025136.17141.29135.43139.39139.213,840,900
Apr 9, 2025131.84140.59131.81136.58136.405,410,100
Apr 8, 2025135.26136.83131.16132.53132.363,425,700
Apr 7, 2025132.96136.75131.15134.62134.455,825,100
Apr 4, 2025143.10144.69135.03135.34135.164,711,800
Apr 3, 2025143.73147.10143.34144.85144.664,330,500
Apr 2, 2025145.00145.60143.30144.87144.682,021,900
Apr 1, 2025145.00145.83144.26145.67145.482,278,600
Mar 31, 2025144.12144.68143.03144.52144.334,213,500
Mar 28, 2025145.11145.74144.10144.25144.062,423,600
Mar 27, 2025145.00146.41144.40145.30145.112,333,000
Mar 26, 2025144.88146.36144.57145.19145.002,218,900
Mar 25, 2025145.28146.45143.77144.50144.312,382,000
Mar 24, 2025145.78145.87143.57144.55144.362,848,100
Mar 21, 2025142.27145.22142.00144.30144.119,254,800
Mar 20, 2025141.41143.70141.19143.25143.062,883,700
Mar 19, 2025142.02142.73141.58141.97141.792,527,700
Mar 18, 2025142.12143.43141.54141.87141.692,728,400
Mar 17, 2025138.98143.37138.60142.90142.724,510,500
Mar 14, 2025138.15139.23137.87138.71138.533,065,500
Mar 13, 2025135.79138.26135.23137.72137.543,165,100
Mar 12, 2025137.00138.15135.73136.12135.943,177,500
Mar 11, 2025140.90140.90136.90137.88137.703,837,200
Mar 10, 2025139.75142.97139.22140.43140.255,440,900
Mar 7, 2025136.19140.42136.00140.04139.863,356,800
Mar 6, 2025133.65137.53133.37136.79136.613,676,700
Mar 5, 2025131.60134.51131.31134.05133.885,218,000
Mar 4, 2025129.52133.35129.24131.82131.654,291,000
Mar 3, 2025130.38131.60128.87129.23129.065,209,500
Feb 28, 2025131.69131.71128.02129.12128.956,204,100
Feb 27, 2025130.89132.04130.08130.46130.294,844,200
Feb 26, 2025 0.19 Dividend
Feb 26, 2025131.45133.45131.08131.19131.023,116,800
Feb 25, 2025133.42134.12131.35131.73131.375,261,100
Feb 24, 2025131.13134.65130.77134.05133.688,240,000
Feb 21, 2025130.11131.82129.79130.95130.594,866,600
Feb 20, 2025129.58131.13129.29129.99129.633,815,900
Feb 19, 2025129.07130.64128.41129.34128.993,559,100
Feb 18, 2025128.78130.04128.08128.35128.003,763,800
Feb 14, 2025129.74130.76129.04129.40129.052,319,700
Feb 13, 2025130.44131.56128.43129.82129.473,087,700
Feb 12, 2025131.81133.71130.90131.17130.813,070,900
Feb 11, 2025130.77134.54130.77133.35132.993,200,500
Feb 10, 2025129.74132.47129.64132.09131.734,013,800
Feb 7, 2025131.74131.74127.24128.60128.254,906,000
Feb 6, 2025130.54132.27128.74132.00131.645,504,700
Feb 5, 2025127.04130.64125.95130.47130.118,250,400
Feb 4, 2025123.07123.24120.22121.25120.927,156,600
Feb 3, 2025121.76123.48120.58122.91122.574,725,400
Jan 31, 2025121.78124.76120.87122.91122.576,590,100
Jan 30, 2025117.75118.83116.29118.68118.364,402,700
Jan 29, 2025115.98118.00115.30117.10116.784,316,900
Jan 28, 2025117.50117.59115.36116.53116.214,100,200
Jan 27, 2025115.60118.80115.43117.91117.595,964,900
Jan 24, 2025118.58118.58115.21116.56116.249,249,700
Jan 23, 2025117.50122.80115.45118.58118.2617,146,900
Jan 22, 2025143.17144.05142.21142.35141.963,108,400
Jan 21, 2025142.38143.49141.03143.28142.893,160,700
Jan 17, 2025143.47143.73141.76142.00141.614,006,100
Jan 16, 2025142.00142.59140.50141.40141.012,137,200
Jan 15, 2025143.45143.95141.08142.13141.742,619,600
Jan 14, 2025142.00142.74140.62141.75141.362,432,200
Jan 13, 2025140.15142.57140.10141.96141.572,076,600
Jan 10, 2025142.76142.82140.46140.85140.462,296,000
Jan 8, 2025144.61144.87142.46144.20143.812,324,000
Jan 7, 2025144.66147.30144.44144.67144.271,907,100
Jan 6, 2025145.56146.25144.60145.25144.851,679,300
Jan 3, 2025146.67147.76145.58146.29145.891,110,800
Jan 2, 2025147.57147.75145.31145.90145.501,076,000
Dec 31, 2024146.27147.10145.73146.30145.90918,400
Dec 30, 2024147.15147.49145.06146.54146.141,152,600
Dec 27, 2024148.46148.85147.03148.12147.721,023,500
Dec 26, 2024148.34149.49147.95149.07148.66883,400
Dec 24, 2024147.41149.65147.01149.18148.77778,600
Dec 23, 2024147.62147.62146.50147.30146.901,708,600
Dec 20, 2024147.08149.66146.70147.80147.404,055,500
Dec 19, 2024150.12151.40147.80147.89147.492,461,100
Dec 18, 2024153.01153.90149.38149.92149.513,617,100
Dec 17, 2024155.78156.98154.47154.79154.373,093,500
Dec 16, 2024158.02158.02155.15156.40155.973,812,300
Dec 13, 2024161.72162.18156.68157.62157.192,820,600
Dec 12, 2024163.86164.61162.50162.59162.152,600,200
Dec 11, 2024165.30166.16162.27163.92163.472,709,700
Dec 10, 2024164.48166.73164.10165.30164.851,699,300
Dec 9, 2024166.95167.71165.39165.61165.161,098,800
Dec 6, 2024165.82167.35165.38167.01166.551,651,800
Dec 5, 2024165.19167.09165.00165.62165.171,811,000
Dec 4, 2024168.09168.09166.93167.42166.961,581,400
Dec 3, 2024165.26167.87164.88167.70167.241,821,400
Dec 2, 2024164.45166.20163.39165.96165.511,833,600
Nov 29, 2024162.80164.22162.37163.67163.221,624,200
Nov 27, 2024 0.19 Dividend
Nov 27, 2024163.92164.51162.82163.10162.651,260,200
Nov 26, 2024164.81166.31163.72165.02164.381,859,600
Nov 25, 2024167.08167.95163.55164.14163.502,813,100
Nov 22, 2024168.46168.50164.47166.67166.021,638,000
Nov 21, 2024167.24168.07165.50167.97167.321,186,000
Nov 20, 2024166.17167.51165.19166.71166.062,056,300
Nov 19, 2024162.37166.40162.06166.13165.492,170,300
Nov 18, 2024160.00164.45159.38164.01163.371,926,000
Nov 15, 2024163.30163.69161.26161.36160.732,036,600
Nov 14, 2024162.71164.42162.52164.12163.481,625,400
Nov 13, 2024161.79162.88161.47162.72162.092,320,200
Nov 12, 2024159.39163.00158.42162.87162.242,807,500
Nov 11, 2024157.83159.71157.54159.39158.771,239,300
Nov 8, 2024160.00160.00157.38157.91157.301,392,000
Nov 7, 2024158.45160.31157.24160.00159.381,705,200
Nov 6, 2024157.77159.34156.71157.96157.352,289,500
Nov 5, 2024152.73155.55151.84155.50154.902,337,600
Nov 4, 2024152.16153.09150.40152.89152.301,975,300
Nov 1, 2024150.83152.46149.14151.26150.671,954,200
Oct 31, 2024148.31151.59147.59150.85150.262,645,700
Oct 30, 2024147.48151.34144.68149.14148.563,600,500
Oct 29, 2024144.14146.26144.10145.62145.052,703,400
Oct 28, 2024146.09146.88143.18144.18143.622,059,100
Oct 25, 2024145.82147.52145.08145.20144.641,225,700
Oct 24, 2024145.90146.56144.79145.03144.471,492,500
Oct 23, 2024145.74146.14143.99144.86144.301,652,100
Oct 22, 2024145.15146.47144.56145.72145.151,461,300
Oct 21, 2024144.17145.82142.63145.71145.141,288,900
Oct 18, 2024143.86144.71143.21144.35143.791,557,500
Oct 17, 2024145.32146.32143.78144.20143.641,095,800
Oct 16, 2024146.22146.60144.75145.04144.481,283,000
Oct 15, 2024144.72147.36144.47146.42145.851,635,000
Oct 14, 2024143.79144.46143.25144.17143.61881,300
Oct 11, 2024142.53143.95142.22143.24142.681,460,600
Oct 10, 2024143.09143.53141.42141.97141.421,423,600
Oct 9, 2024143.75144.85143.36143.74143.181,156,600
Oct 8, 2024143.46143.88142.39143.33142.771,076,900
Oct 7, 2024142.44143.66141.56142.90142.351,472,300
Oct 4, 2024141.57143.44140.55142.70142.152,132,900
Oct 3, 2024142.16142.79140.41140.69140.141,547,100
Oct 2, 2024141.94143.53141.82143.20142.641,277,200
Oct 1, 2024143.24143.62140.95142.25141.701,503,300
Sep 30, 2024144.82145.00142.81143.44142.881,451,200
Sep 27, 2024143.81145.58143.81144.65144.091,603,100
Sep 26, 2024142.54143.68142.36143.61143.051,547,100
Sep 25, 2024141.79142.21141.00141.48140.931,512,600
Sep 24, 2024141.10142.21140.32141.64141.092,645,000
Sep 23, 2024140.54141.39139.53141.07140.522,341,600
Sep 20, 2024139.94140.44138.58139.55139.014,582,200
Sep 19, 2024142.77143.39140.47140.74140.191,866,800
Sep 18, 2024142.98143.31140.02140.45139.903,974,400
Sep 17, 2024147.00147.72142.01142.59142.043,384,400
Sep 16, 2024146.83147.68144.95146.52145.951,916,800
Sep 13, 2024145.22146.44144.52145.83145.261,449,100
Sep 12, 2024144.25145.13143.14144.75144.191,206,900
Sep 11, 2024144.04144.14140.82143.70143.141,803,500
Sep 10, 2024144.44145.16143.11143.80143.241,205,600
Sep 9, 2024144.83145.34143.75144.30143.741,623,100
Sep 6, 2024145.91147.35143.35144.01143.451,785,500
Sep 5, 2024146.41146.77144.87145.91145.341,971,700
Sep 4, 2024146.23148.10146.12147.08146.511,422,400
Sep 3, 2024151.70151.70145.63146.23145.661,798,700
Aug 30, 2024150.25152.07149.69151.82151.232,315,600
Aug 29, 2024150.07151.40149.38150.25149.671,601,200
Aug 28, 2024 0.19 Dividend
Aug 28, 2024149.32150.17148.80149.32148.741,297,500
Aug 27, 2024148.69149.70148.38149.21148.441,395,800
Aug 26, 2024147.68149.48147.48148.56147.791,439,900
Aug 23, 2024148.51148.51146.15147.62146.861,477,500
Aug 22, 2024149.12150.06146.73147.13146.371,424,900
Aug 21, 2024149.10149.98148.87149.75148.981,324,000
Aug 20, 2024149.65149.70148.30149.05148.281,137,200
Aug 19, 2024147.91149.72147.62149.67148.902,258,600
Aug 16, 2024146.35148.79145.74148.36147.601,821,600
Aug 15, 2024147.86148.46146.45147.04146.281,373,700
Aug 14, 2024146.38146.95145.61146.46145.71839,100
Aug 13, 2024146.35147.45145.72146.90146.141,461,700
Aug 12, 2024146.11148.20145.49145.91145.161,794,400
Aug 9, 2024147.08147.23145.15146.60145.842,640,900
Aug 8, 2024145.24147.16144.76147.02146.261,457,400
Aug 7, 2024146.24147.63144.31144.41143.671,625,000
Aug 6, 2024146.14148.28145.14145.73144.981,840,600
Aug 5, 2024146.69148.04144.15145.50144.752,741,300
Aug 2, 2024148.11150.13146.68148.83148.061,823,400
Aug 1, 2024150.73150.95146.50148.40147.642,753,600
Jul 31, 2024151.00153.51146.68150.94150.164,475,100
Jul 30, 2024148.21150.91147.83149.12148.354,096,000
Jul 29, 2024145.00147.98145.00147.85147.092,880,100
Jul 26, 2024141.62145.49141.62145.18144.432,341,300
Jul 25, 2024142.39143.15141.45141.80141.072,537,000
Jul 24, 2024142.12142.82140.95141.18140.452,313,400
Jul 23, 2024142.02142.57140.66141.99141.262,695,000
Jul 22, 2024140.74144.20140.74143.25142.512,890,800
Jul 19, 2024145.97146.00140.09140.20139.484,844,700
Jul 18, 2024147.25147.68145.40146.52145.772,415,500
Jul 17, 2024146.67148.22146.24147.00146.242,450,300
Jul 16, 2024146.02147.47145.58146.67145.912,024,300
Jul 15, 2024145.00146.68143.81145.00144.252,116,800
Jul 12, 2024145.90147.41144.82145.68144.932,120,400
Jul 11, 2024144.17146.70143.74145.30144.552,383,300
Jul 10, 2024141.01144.40140.38144.09143.352,753,900
Jul 9, 2024139.81141.83138.82140.58139.861,917,200
Jul 8, 2024138.21139.71137.19139.65138.931,568,900
Jul 5, 2024138.03138.44137.28138.26137.551,195,100
Jul 3, 2024139.09139.42138.11138.67137.96799,100
Jul 2, 2024137.89138.94137.47138.88138.161,288,400
Jul 1, 2024139.71139.71137.11137.32136.611,285,000
Jun 28, 2024139.91140.50138.78139.33138.612,423,500
Jun 27, 2024141.21141.21139.30139.52138.801,388,500
Jun 26, 2024140.22141.06139.88140.57139.851,518,000
Jun 25, 2024141.01141.25139.48140.63139.911,662,500
Jun 24, 2024139.50141.82139.29141.23140.502,157,300
Jun 21, 2024138.40139.15137.24139.06138.342,994,000
Jun 20, 2024137.77138.71137.04137.85137.142,107,100
Jun 18, 2024137.73138.22136.76138.13137.421,786,500
Jun 17, 2024135.63137.61135.01137.53136.821,754,200
Jun 14, 2024135.58136.25135.09135.98135.281,591,300
Jun 13, 2024135.68138.07135.40135.87135.171,859,500
Jun 12, 2024137.02137.83135.54135.63134.932,263,400
Jun 11, 2024135.32137.56134.79136.69135.992,221,300
Jun 10, 2024136.17137.08135.25136.21135.512,008,000
Jun 7, 2024138.00139.09136.70136.82136.122,513,600
Jun 6, 2024137.90138.82137.23137.40136.692,117,900

Related Tickers

TTWO Take-Two Interactive Software, Inc.
231.03
+0.81%
 
NTDOY Nintendo Co., Ltd.
20.68
-1.43%
 
NTES NetEase, Inc.
128.63
+1.11%
 
UBI.PA Ubisoft Entertainment SA
10.11
-2.65%
 
RBLX Roblox Corporation
94.20
+3.44%
 
DDI DoubleDown Interactive Co., Ltd.
10.40
-0.86%
 
SKLZ Skillz Inc.
6.29
+1.29%
 
SOHU Sohu.com Limited
10.46
+1.36%
 
UBSFY Ubisoft Entertainment SA
2.2500
-3.02%
 
OTGLY CD Projekt S.A.
17.25
+0.29%