Electronic Arts (EA) went public on March 26, 1990, when it opened at a split-adjusted price of $0.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 2025 | $130.38 | $146.45 | $128.87 | $145.19 | 69,468,670 |
February 2025 | $121.58 | $134.46 | $120.05 | $129.12 | 89,909,601 |
January 2025 | $147.36 | $147.55 | $115.04 | $122.73 | 81,705,936 |
December 2024 | $164.21 | $167.85 | $144.85 | $146.09 | 43,134,540 |
November 2024 | $150.44 | $168.06 | $148.75 | $163.43 | 38,217,969 |
October 2024 | $142.87 | $151.19 | $140.04 | $150.46 | 37,633,287 |
September 2024 | $151.31 | $151.31 | $138.22 | $143.07 | 41,092,259 |
August 2024 | $150.15 | $151.68 | $143.59 | $151.43 | 37,845,220 |
July 2024 | $139.17 | $152.91 | $136.58 | $150.36 | 53,392,288 |
June 2024 | $132.37 | $141.27 | $131.57 | $138.79 | 39,866,326 |
May 2024 | $125.97 | $135.00 | $124.26 | $132.37 | 59,936,931 |
April 2024 | $132.12 | $132.77 | $124.45 | $126.15 | 37,914,859 |
March 2024 | $138.34 | $140.68 | $128.69 | $131.97 | 49,924,833 |
February 2024 | $136.52 | $143.57 | $133.53 | $138.74 | 43,180,166 |
January 2024 | $134.60 | $139.18 | $132.63 | $136.67 | 33,867,759 |
December 2023 | $137.10 | $142.52 | $133.98 | $135.90 | 36,317,801 |
November 2023 | $122.84 | $137.48 | $121.50 | $137.10 | 41,356,292 |
October 2023 | $118.99 | $132.00 | $117.65 | $122.80 | 39,808,278 |
September 2023 | $120.10 | $122.58 | $116.53 | $119.44 | 46,062,851 |
August 2023 | $134.22 | $136.03 | $116.69 | $119.02 | 50,468,268 |
July 2023 | $127.87 | $138.96 | $127.31 | $135.05 | 42,941,209 |
June 2023 | $126.78 | $131.60 | $122.89 | $128.46 | 41,213,609 |
May 2023 | $125.74 | $128.07 | $121.57 | $126.78 | 50,921,142 |
April 2023 | $118.81 | $128.68 | $118.28 | $125.87 | 36,135,869 |
March 2023 | $109.75 | $119.20 | $107.33 | $119.12 | 50,004,384 |
