5 DAY PERFORMANCE
+3.72%
1 MONTH PERFORMANCE
+10.73%
3 MONTH PERFORMANCE
-10.66%
6 MONTH PERFORMANCE
+0.35%
YEAR-TO-DATE PERFORMANCE
-0.72%
1 YEAR PERFORMANCE
+6.79%
Electronic Arts Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $137.00 | $136.12 (-0.64%) | $138.19 | $135.73 | 2.85 M | $35.85 B |
| 03/11/2025 | $140.90 | $137.88 (-2.14%) | $140.90 | $136.90 | 3.80 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 |
| 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 |
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.
