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 |
|---|---|---|---|---|---|
November 2024 | $150.66 | $168.31 | $148.97 | $163.10 | 36,593,784 |
October 2024 | $143.08 | $151.41 | $140.24 | $150.68 | 37,633,287 |
September 2024 | $151.53 | $151.53 | $138.42 | $143.27 | 41,092,259 |
August 2024 | $150.36 | $151.89 | $143.80 | $151.65 | 37,845,220 |
July 2024 | $139.37 | $153.13 | $136.78 | $150.57 | 53,392,288 |
June 2024 | $132.56 | $141.48 | $131.76 | $138.99 | 39,866,326 |
May 2024 | $126.15 | $135.20 | $124.44 | $132.56 | 59,936,931 |
April 2024 | $132.31 | $132.97 | $124.63 | $126.33 | 37,914,859 |
March 2024 | $138.54 | $140.88 | $128.88 | $132.16 | 49,924,833 |
February 2024 | $136.72 | $143.78 | $133.72 | $138.94 | 43,180,166 |
January 2024 | $134.80 | $139.38 | $132.82 | $136.87 | 33,867,759 |
December 2023 | $137.29 | $142.73 | $134.17 | $136.10 | 36,317,801 |
November 2023 | $123.02 | $137.68 | $121.67 | $137.29 | 41,356,292 |
October 2023 | $119.16 | $132.19 | $117.82 | $122.98 | 39,808,278 |
September 2023 | $120.28 | $122.76 | $116.70 | $119.61 | 46,062,851 |
August 2023 | $134.42 | $136.23 | $116.86 | $119.19 | 50,468,268 |
July 2023 | $128.05 | $139.16 | $127.49 | $135.24 | 42,941,209 |
June 2023 | $126.96 | $131.79 | $123.07 | $128.65 | 41,213,609 |
May 2023 | $125.92 | $128.25 | $121.75 | $126.96 | 50,921,142 |
April 2023 | $118.98 | $128.87 | $118.45 | $126.06 | 36,135,869 |
March 2023 | $109.91 | $119.37 | $107.49 | $119.29 | 50,004,384 |
February 2023 | $115.46 | $116.19 | $108.21 | $109.87 | 69,747,018 |
January 2023 | $122.19 | $129.09 | $120.92 | $127.22 | 37,895,059 |
December 2022 | $130.34 | $131.83 | $118.07 | $120.80 | 34,715,173 |
November 2022 | $124.68 | $131.70 | $122.14 | $129.30 | 44,771,399 |
