Get the Stockscreener App
147.80
0.06%
-0.09
After Hours:
148.74
0.94
+0.64%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Electronic Arts Inc Stock (EA) Price History
The historical daily chart and data for Electronic Arts Inc stock (EA), adjusted for splits and dividends, show that the latest closing stock price as of December 20, 2024, is $147.80.
- Electronic Arts Inc all-time high stock price is $168.50, occurred on November 22, 2024.
- The lowest Electronic Arts Inc stock price recorded was $25.30 on January 30, 2014. Since then, Electronic Arts Inc's stock price has risen over 484.19% to $147.80 now.
- The 52-week high stock price for EA is $168.50, representing a 14.01% increase from the current share price, occurred on November 22, 2024.
- The 52-week low stock price for EA is $124.92, indicating a -15.48% decrease from the current share price, occurred on May 09, 2024.
- The closing price of Electronic Arts Inc (EA) stock in the beginning of 2023 was $134.97. The stock closed the year at $122.18, a loss of over -9.48% for the year.
The table below shows more information about EA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 20, 2024 | $149.7 | $146.7 | $2.96 | 3,468,228.0 | -0.06% |
| Dec 19, 2024 | $151.4 | $147.8 | $3.60 | 2,324,222.0 | -1.35% |
| Dec 18, 2024 | $153.9 | $149.4 | $4.52 | 3,441,081.0 | -3.15% |
| Dec 17, 2024 | $157.0 | $154.5 | $2.51 | 2,887,986.0 | -1.03% |
| Dec 16, 2024 | $158.0 | $155.2 | $2.87 | 3,609,941.0 | -0.77% |
| Dec 13, 2024 | $162.2 | $156.7 | $5.50 | 2,781,103.0 | -3.06% |
| Dec 12, 2024 | $164.6 | $162.5 | $2.10 | 2,549,794.0 | -0.81% |
| Dec 11, 2024 | $166.2 | $162.3 | $3.89 | 2,162,495.0 | -0.83% |
| Dec 10, 2024 | $166.7 | $164.1 | $2.63 | 1,219,584.0 | -0.19% |
| Dec 09, 2024 | $167.7 | $165.4 | $2.32 | 1,074,505.0 | -0.84% |
| Dec 06, 2024 | $167.3 | $165.4 | $1.97 | 1,631,534.0 | +0.84% |
| Dec 05, 2024 | $167.1 | $165.0 | $2.09 | 1,724,478.0 | -1.08% |
| Dec 04, 2024 | $168.1 | $166.9 | $1.16 | 1,372,461.0 | -0.17% |
| Dec 03, 2024 | $167.9 | $164.9 | $2.99 | 1,725,570.0 | +1.05% |
| Dec 02, 2024 | $166.2 | $163.4 | $2.81 | 1,453,477.0 | +1.40% |
| Nov 29, 2024 | $164.2 | $162.4 | $1.85 | 1,318,044.0 | +0.35% |
| Nov 27, 2024 | $164.5 | $162.8 | $1.69 | 1,198,696.0 | -1.16% |
| Nov 26, 2024 | $166.3 | $163.7 | $2.59 | 1,776,058.0 | +0.54% |
| Nov 25, 2024 | $167.9 | $163.6 | $4.40 | 2,550,698.0 | -1.52% |
Electronic Arts Inc Stock (EA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Electronic Arts Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Electronic Arts Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Electronic Arts Inc Stock (EA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $168.1 | $146.7 | $21.39 | 36,894,687.0 | -9.70% |
| Nov, 2024 | $168.5 | $149.1 | $19.36 | 35,435,704.0 | +8.50% |
| Oct, 2024 | $151.6 | $140.4 | $11.18 | 36,259,760.0 | +5.17% |
| Sep, 2024 | $151.7 | $138.6 | $13.12 | 39,231,648.0 | -5.52% |
| Aug, 2024 | $152.1 | $144.2 | $7.92 | 36,248,770.0 | +0.58% |
| Jul, 2024 | $153.5 | $137.1 | $16.39 | 51,880,077.0 | +8.33% |
| Jun, 2024 | $141.8 | $132.1 | $9.74 | 37,290,409.0 | +4.85% |
| May, 2024 | $135.7 | $124.9 | $10.80 | 56,706,352.0 | +4.78% |
| Apr, 2024 | $133.5 | $125.1 | $8.37 | 36,436,219.0 | -4.41% |
| Mar, 2024 | $141.4 | $129.4 | $12.05 | 49,096,646.0 | -4.88% |
| Feb, 2024 | $144.5 | $134.4 | $10.11 | 43,125,486.0 | +1.38% |
| Jan, 2024 | $140.1 | $133.5 | $6.60 | 33,617,460.0 | +0.56% |
Electronic Arts Inc Stock (EA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $143.5 | $134.9 | $8.60 | 36,171,540.0 | -0.87% |
| Nov, 2023 | $138.4 | $122.5 | $15.93 | 41,159,527.0 | +11.49% |
| Oct, 2023 | $133.1 | $118.6 | $14.46 | 39,664,331.0 | +2.82% |
| Sep, 2023 | $123.6 | $117.5 | $6.10 | 46,138,959.0 | +0.35% |
| Aug, 2023 | $137.3 | $117.8 | $19.53 | 50,368,789.0 | -12.01% |
| Jul, 2023 | $140.3 | $128.5 | $11.76 | 42,935,360.0 | +5.13% |
| Jun, 2023 | $132.9 | $124.1 | $8.79 | 40,407,182.0 | +1.33% |
| May, 2023 | $129.5 | $122.9 | $6.57 | 49,768,958.0 | +0.57% |
| Apr, 2023 | $130.1 | $119.6 | $10.52 | 36,135,718.0 | +5.67% |
| Mar, 2023 | $120.5 | $108.5 | $12.00 | 50,004,369.0 | +8.57% |
| Feb, 2023 | $117.5 | $109.5 | $8.07 | 69,746,989.0 | -13.79% |
| Jan, 2023 | $130.6 | $122.3 | $8.27 | 37,907,607.0 | +5.32% |
Electronic Arts Inc Stock (EA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $133.3 | $119.4 | $13.92 | 34,715,173.0 | -6.58% |
| Nov, 2022 | $133.4 | $123.7 | $9.68 | 44,771,398.0 | +3.83% |
| Oct, 2022 | $130.4 | $116.0 | $14.44 | 36,546,372.0 | +8.86% |
| Sep, 2022 | $131.4 | $114.1 | $17.33 | 41,422,283.0 | -8.80% |
| Aug, 2022 | $135.8 | $125.4 | $10.48 | 44,893,740.0 | -3.32% |
| Jul, 2022 | $133.6 | $119.5 | $14.08 | 29,642,111.0 | +7.88% |
| Jun, 2022 | $142.8 | $121.1 | $21.72 | 53,569,804.0 | -12.26% |
| May, 2022 | $140.2 | $109.2 | $30.92 | 75,612,342.0 | +17.45% |
| Apr, 2022 | $128.7 | $117.7 | $10.99 | 40,875,156.0 | -6.69% |
| Mar, 2022 | $131.6 | $117.6 | $14.01 | 38,439,343.0 | -2.75% |
| Feb, 2022 | $139.6 | $123.8 | $15.81 | 45,921,002.0 | -1.94% |
| Jan, 2022 | $142.6 | $127.3 | $15.27 | 56,155,371.0 | +0.58% |
2.04%
0.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):