Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

120.45

+1.35

(+1.13%)

At close: 04:00PM EDT

120.45

0.00

(0.00%)

After hours:

07:59PM EDT

Time period:

01 Apr 2022 - 01 Apr 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	119.38	120.53	118.97	120.45	120.45	2,346,200
30 Mar 2023	120.00	120.05	118.84	119.10	119.10	1,979,500
29 Mar 2023	118.08	119.33	118.08	119.19	119.19	1,522,800
28 Mar 2023	118.09	118.44	117.36	118.02	118.02	1,551,100
27 Mar 2023	118.90	119.40	118.14	118.64	118.64	2,276,500
24 Mar 2023	118.08	119.21	117.61	119.03	119.03	2,527,300
23 Mar 2023	113.79	116.60	113.67	116.04	116.04	2,436,200
22 Mar 2023	114.29	115.10	113.14	113.16	113.16	2,266,900
21 Mar 2023	113.11	115.15	113.11	114.94	114.94	2,428,900
20 Mar 2023	113.01	114.28	113.01	113.52	113.52	1,725,700
17 Mar 2023	113.65	114.01	112.98	113.35	113.35	3,077,500
16 Mar 2023	111.39	113.79	111.39	113.53	113.53	2,110,500
15 Mar 2023	111.39	112.03	110.72	111.38	111.38	2,803,200
14 Mar 2023	110.76	112.06	110.21	111.48	111.48	2,144,400
13 Mar 2023	109.53	110.97	108.53	110.07	110.07	2,662,500
10 Mar 2023	110.60	111.89	108.92	109.19	109.19	2,898,200
09 Mar 2023	112.17	112.79	110.31	110.46	110.46	2,344,700
08 Mar 2023	112.26	112.52	111.79	112.28	112.28	1,205,200
07 Mar 2023	113.19	113.63	111.60	112.14	112.14	1,871,700
06 Mar 2023	112.99	114.39	112.66	113.19	113.19	1,860,100
03 Mar 2023	112.77	113.20	112.05	113.15	113.15	1,600,400
02 Mar 2023	110.41	112.66	110.40	112.29	112.29	2,349,200
01 Mar 2023	110.98	111.03	109.73	110.41	110.41	2,012,700
28 Feb 2023	110.68	111.24	110.47	110.94	110.94	2,900,400
28 Feb 2023	0.19 Dividend
27 Feb 2023	110.43	111.18	110.26	111.09	110.90	2,300,100
24 Feb 2023	109.74	110.27	109.45	109.77	109.58	1,997,000
23 Feb 2023	112.00	112.10	110.19	110.72	110.53	2,459,500
22 Feb 2023	112.34	112.34	111.37	111.74	111.55	2,270,200
21 Feb 2023	111.30	112.24	111.25	112.02	111.83	2,656,400
17 Feb 2023	111.15	112.47	110.73	112.00	111.81	3,370,500
16 Feb 2023	111.90	113.24	111.62	111.72	111.53	2,742,100
15 Feb 2023	111.28	113.36	111.28	113.34	113.15	1,602,800
14 Feb 2023	112.81	112.90	111.57	112.25	112.06	2,662,600
13 Feb 2023	111.47	113.41	111.47	113.20	113.01	2,552,800
10 Feb 2023	111.86	112.90	111.41	111.80	111.61	2,904,800
09 Feb 2023	113.46	113.95	111.39	111.79	111.60	3,079,000
08 Feb 2023	113.23	114.09	112.28	112.70	112.51	2,159,800
07 Feb 2023	112.13	114.36	111.80	114.18	113.98	4,637,500
06 Feb 2023	113.61	113.61	111.72	112.19	112.00	4,208,700
03 Feb 2023	115.15	115.54	113.78	113.92	113.73	4,393,500
02 Feb 2023	117.50	117.52	114.10	115.99	115.79	6,355,600
01 Feb 2023	116.78	117.22	112.58	116.76	116.56	14,492,300
31 Jan 2023	129.19	129.99	128.38	128.68	128.46	3,067,700
30 Jan 2023	128.92	129.47	128.11	128.99	128.77	2,446,900
27 Jan 2023	129.14	130.57	128.79	128.87	128.65	1,786,200
26 Jan 2023	128.31	129.45	128.19	129.14	128.92	1,196,100
25 Jan 2023	126.59	127.65	126.27	127.56	127.34	1,099,800
24 Jan 2023	127.71	128.07	126.37	127.49	127.27	1,301,800
23 Jan 2023	125.79	127.53	125.32	127.41	127.19	2,105,600
20 Jan 2023	124.43	126.20	123.77	125.99	125.77	2,729,800
19 Jan 2023	123.71	124.14	122.77	123.72	123.51	1,723,200
18 Jan 2023	123.77	124.65	122.53	123.71	123.50	1,831,000
17 Jan 2023	124.65	125.13	123.32	123.70	123.49	1,999,300
13 Jan 2023	126.23	126.79	124.85	125.46	125.25	1,469,500
12 Jan 2023	125.81	126.50	123.62	126.42	126.20	1,999,500
11 Jan 2023	124.93	127.38	123.67	126.11	125.89	2,745,400
10 Jan 2023	124.18	124.87	122.30	124.02	123.81	1,819,600
09 Jan 2023	123.89	126.02	123.42	124.17	123.96	1,685,700
06 Jan 2023	125.17	125.85	123.01	123.89	123.68	2,781,900
05 Jan 2023	124.56	125.33	124.04	124.68	124.47	929,600
04 Jan 2023	123.40	126.20	123.40	125.01	124.80	1,498,100
03 Jan 2023	123.59	124.70	122.32	122.80	122.59	1,677,800
30 Dec 2022	121.78	122.33	120.79	122.18	121.97	1,164,400
29 Dec 2022	120.12	122.90	119.42	122.19	121.98	1,222,800
28 Dec 2022	120.90	121.37	119.47	119.54	119.34	898,300
27 Dec 2022	121.32	121.37	120.34	120.82	120.61	823,500
23 Dec 2022	121.02	121.93	120.58	121.51	121.30	844,700
22 Dec 2022	121.81	122.20	120.26	121.42	121.21	1,335,300
21 Dec 2022	121.16	122.79	120.17	122.50	122.29	1,615,100
20 Dec 2022	120.54	122.06	120.34	120.42	120.21	1,181,100
19 Dec 2022	121.56	121.69	120.36	120.79	120.58	1,606,700
16 Dec 2022	120.77	121.99	119.90	121.74	121.53	4,312,600
15 Dec 2022	123.63	124.24	121.33	121.73	121.52	1,686,500
14 Dec 2022	125.85	126.63	123.77	124.66	124.45	1,477,000
13 Dec 2022	127.76	128.91	124.45	125.68	125.47	2,416,600
12 Dec 2022	125.75	126.12	123.47	125.60	125.39	1,666,800
09 Dec 2022	126.10	126.10	124.18	124.71	124.50	1,985,500
08 Dec 2022	127.05	127.48	125.23	126.11	125.89	2,259,600
07 Dec 2022	127.77	128.10	125.32	126.01	125.79	1,489,700
06 Dec 2022	130.16	130.16	126.76	127.41	127.19	1,943,900
05 Dec 2022	132.17	133.34	130.01	130.42	130.20	1,745,200
02 Dec 2022	130.58	132.86	130.36	132.28	132.05	1,233,200
01 Dec 2022	131.83	132.07	130.13	131.62	131.39	1,806,200
30 Nov 2022	127.69	131.25	126.74	130.78	130.56	2,809,700
29 Nov 2022	127.79	128.72	126.91	127.59	127.37	1,330,200
29 Nov 2022	0.19 Dividend
28 Nov 2022	129.02	130.14	128.17	128.35	127.94	1,332,000
25 Nov 2022	129.98	130.27	129.15	129.50	129.09	781,300
23 Nov 2022	130.00	131.62	129.40	130.96	130.54	1,574,800
22 Nov 2022	128.16	129.65	127.02	129.52	129.11	1,509,400
21 Nov 2022	129.50	130.02	126.40	127.86	127.45	1,846,900
18 Nov 2022	129.79	130.28	128.46	130.08	129.67	1,648,500
17 Nov 2022	127.28	129.62	126.18	128.65	128.24	1,437,900
16 Nov 2022	129.21	130.84	128.36	129.34	128.93	1,464,600
15 Nov 2022	130.93	131.87	127.10	128.78	128.37	2,266,700
14 Nov 2022	131.19	131.69	129.47	129.56	129.15	2,412,900
11 Nov 2022	130.61	131.41	128.41	131.23	130.81	2,057,800
10 Nov 2022	129.62	131.55	128.38	130.30	129.88	2,564,900
09 Nov 2022	129.00	129.14	126.00	126.29	125.89	2,413,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,631.74+11.31(+0.15%)

FTSE 25018,928.30+20.56(+0.11%)

AIM809.27+3.43(+0.43%)

GBP/EUR1.1373+0.0018(+0.16%)

GBP/USD1.2332-0.0058(-0.47%)

Bitcoin GBP22,984.57+336.11(+1.48%)

Electronic Arts Inc. (EA)

FTSE 100
7,631.74
+11.31(+0.15%)

FTSE 250
18,928.30
+20.56(+0.11%)

AIM
809.27
+3.43(+0.43%)

GBP/EUR
1.1373
+0.0018(+0.16%)

GBP/USD
1.2332
-0.0058(-0.47%)

Bitcoin GBP
22,984.57
+336.11(+1.48%)