The highest closing price for Electronic Arts (EA) last month was $167.70, on December 3. It was down 11% for the month. The latest price is $142.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $146.27 | $147.10 | $145.73 | $146.30 | 918,400 |
December 30 2024 | $147.15 | $147.49 | $145.06 | $146.54 | 1,152,600 |
December 27 2024 | $148.46 | $148.85 | $147.03 | $148.12 | 1,023,500 |
December 26 2024 | $148.34 | $149.49 | $147.95 | $149.07 | 883,400 |
December 24 2024 | $147.41 | $149.65 | $147.01 | $149.18 | 778,600 |
December 23 2024 | $147.62 | $147.62 | $146.50 | $147.30 | 1,708,600 |
December 20 2024 | $147.08 | $149.66 | $146.70 | $147.80 | 4,055,500 |
December 19 2024 | $150.12 | $151.40 | $147.80 | $147.89 | 2,461,100 |
December 18 2024 | $153.01 | $153.90 | $149.38 | $149.92 | 3,617,100 |
December 17 2024 | $155.78 | $156.98 | $154.47 | $154.79 | 3,093,504 |
December 16 2024 | $158.02 | $158.02 | $155.15 | $156.40 | 3,812,308 |
December 13 2024 | $161.72 | $162.18 | $156.68 | $157.62 | 2,820,600 |
December 12 2024 | $163.86 | $164.61 | $162.50 | $162.59 | 2,600,200 |
December 11 2024 | $165.30 | $166.16 | $162.27 | $163.92 | 2,709,700 |
December 10 2024 | $164.48 | $166.73 | $164.10 | $165.30 | 1,699,300 |
December 09 2024 | $166.95 | $167.71 | $165.39 | $165.61 | 1,098,800 |
December 06 2024 | $165.82 | $167.35 | $165.38 | $167.01 | 1,651,800 |
December 05 2024 | $165.19 | $167.09 | $165.00 | $165.62 | 1,811,000 |
December 04 2024 | $168.09 | $168.09 | $166.93 | $167.42 | 1,581,400 |
December 03 2024 | $165.26 | $167.87 | $164.88 | $167.70 | 1,821,400 |
December 02 2024 | $164.45 | $166.20 | $163.39 | $165.96 | 1,833,600 |
Daily pricing data for Electronic Arts dates back to 9/20/1989, and may be incomplete.
