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 |
|---|---|---|---|---|---|
September 2024 | $151.70 | $151.70 | $138.58 | $144.65 | 39,639,500 |
August 2024 | $150.54 | $152.07 | $143.97 | $151.82 | 37,845,266 |
July 2024 | $139.53 | $153.31 | $136.94 | $150.75 | 53,392,288 |
June 2024 | $132.71 | $141.64 | $131.91 | $139.15 | 39,866,326 |
May 2024 | $126.30 | $135.35 | $124.58 | $132.71 | 59,936,931 |
April 2024 | $132.46 | $133.12 | $124.77 | $126.48 | 37,914,859 |
March 2024 | $138.70 | $141.05 | $129.03 | $132.31 | 49,924,833 |
February 2024 | $136.87 | $143.95 | $133.88 | $139.10 | 43,180,166 |
January 2024 | $134.95 | $139.54 | $132.97 | $137.02 | 33,867,759 |
December 2023 | $137.45 | $142.89 | $134.32 | $136.26 | 36,317,801 |
November 2023 | $123.16 | $137.84 | $121.81 | $137.45 | 41,356,292 |
October 2023 | $119.30 | $132.34 | $117.96 | $123.12 | 39,808,278 |
September 2023 | $120.41 | $122.90 | $116.83 | $119.75 | 46,062,851 |
August 2023 | $134.57 | $136.39 | $117.00 | $119.33 | 50,468,268 |
July 2023 | $128.20 | $139.32 | $127.64 | $135.40 | 42,941,209 |
June 2023 | $127.11 | $131.94 | $123.21 | $128.79 | 41,213,609 |
May 2023 | $126.06 | $128.40 | $121.89 | $127.11 | 50,921,142 |
April 2023 | $119.12 | $129.02 | $118.59 | $126.20 | 36,135,869 |
March 2023 | $110.04 | $119.51 | $107.61 | $119.43 | 50,004,384 |
February 2023 | $115.59 | $116.32 | $108.34 | $110.00 | 69,747,018 |
January 2023 | $122.33 | $129.24 | $121.06 | $127.37 | 37,895,059 |
December 2022 | $130.49 | $131.98 | $118.20 | $120.94 | 34,715,173 |
November 2022 | $124.82 | $131.85 | $122.28 | $129.45 | 44,771,399 |
October 2022 | $114.88 | $128.93 | $114.66 | $124.49 | 36,554,772 |
September 2022 | $124.41 | $129.87 | $112.74 | $114.36 | 41,422,283 |
