Electronic Arts (EA)

Historical Prices For Electronic Arts (EA)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	143.10	144.69	135.03	135.76	4,711,805	135.76
4/03/2025	143.73	147.10	143.34	144.85	4,330,565	144.85
4/02/2025	145.00	145.60	143.30	144.87	2,022,196	144.87
4/01/2025	145.00	145.83	144.26	145.67	2,278,763	145.67
3/31/2025	144.12	144.68	143.03	144.52	4,213,630	144.52
3/28/2025	145.11	145.74	144.10	144.25	2,423,565	144.25
3/27/2025	145.00	146.41	144.40	145.30	2,333,024	145.30
3/26/2025	144.88	146.36	144.57	145.19	2,218,951	145.19
3/25/2025	145.28	146.45	143.77	144.50	2,382,105	144.50
3/24/2025	145.78	145.87	143.57	144.55	2,848,103	144.55
3/21/2025	142.27	145.22	142.00	144.30	9,254,876	144.30
3/20/2025	141.41	143.70	141.19	143.25	2,883,674	143.25
3/19/2025	142.02	142.73	141.58	141.97	2,527,713	141.97
3/18/2025	142.12	143.43	141.54	141.87	2,728,451	141.87
3/17/2025	138.98	143.37	138.60	142.90	4,510,603	142.90
3/14/2025	138.15	139.23	137.87	138.71	3,065,527	138.71
3/13/2025	135.79	138.26	135.23	137.72	3,165,059	137.72
3/12/2025	137.00	138.15	135.73	136.12	3,177,628	136.12
3/11/2025	140.90	140.90	136.90	137.88	3,837,195	137.88
3/10/2025	139.75	142.97	139.22	140.43	5,439,457	140.43
3/07/2025	136.19	140.42	136.00	140.04	3,356,888	140.04
3/06/2025	133.65	137.53	133.37	136.79	3,694,339	136.79
3/05/2025	131.60	134.51	131.31	134.05	5,217,918	134.05
3/04/2025	129.52	133.35	129.24	131.82	4,291,037	131.82
3/03/2025	130.38	131.60	128.87	129.23	5,209,516	129.23
2/28/2025	131.69	131.71	128.02	129.12	6,204,171	129.12
2/27/2025	130.89	132.04	130.08	130.46	4,844,199	130.46
2/26/2025	131.45	133.45	131.08	131.19	3,116,798	131.19
2/25/2025	133.42	134.12	131.35	131.73	5,261,067	131.54
2/24/2025	131.13	134.65	130.77	134.05	8,239,593	133.86
2/21/2025	130.11	131.81	129.78	130.95	4,866,564	130.76
2/20/2025	129.58	131.13	129.29	129.99	3,815,934	129.80
2/19/2025	129.07	130.64	128.41	129.34	3,559,141	129.15
2/18/2025	128.78	130.04	128.08	128.35	3,763,840	128.16
2/14/2025	129.74	130.76	129.04	129.40	2,319,650	129.21
2/13/2025	130.44	131.56	128.43	129.82	3,087,694	129.63
2/12/2025	131.81	133.71	130.90	131.17	3,070,885	130.98
2/11/2025	130.77	134.54	130.77	133.35	3,200,465	133.16
2/10/2025	129.74	132.47	129.64	132.09	4,013,778	131.90
2/07/2025	131.74	131.74	127.24	128.60	4,906,411	128.41
2/06/2025	130.54	132.27	128.74	132.00	5,504,134	131.81
2/05/2025	127.04	130.63	125.95	130.50	8,250,451	130.31
2/04/2025	123.07	123.24	120.22	121.25	7,148,766	121.08
2/03/2025	121.76	123.48	120.58	122.91	4,722,576	122.73
1/31/2025	121.78	124.76	120.86	122.91	6,590,070	122.73
1/30/2025	117.75	118.83	116.29	118.68	4,401,532	118.51
1/29/2025	115.98	118.00	115.30	117.10	4,316,200	116.93
1/28/2025	117.50	117.58	115.36	116.53	4,099,716	116.36
1/27/2025	115.60	118.80	115.43	117.91	5,963,387	117.74
1/24/2025	118.58	118.58	115.21	116.56	9,249,745	116.39
1/23/2025	117.50	122.80	115.45	118.58	17,140,214	118.41
1/22/2025	143.17	144.05	142.21	142.35	3,034,354	142.15
1/21/2025	142.38	143.49	141.03	143.28	3,160,723	143.07
1/17/2025	143.47	143.73	141.76	142.00	4,006,096	141.79
1/16/2025	142.00	142.59	140.50	141.40	2,137,230	141.20
1/15/2025	143.45	143.95	141.08	142.13	2,619,610	141.93
1/14/2025	142.00	142.74	140.62	141.75	2,432,190	141.55
1/13/2025	140.15	142.57	140.10	141.96	2,074,355	141.75
1/10/2025	142.76	142.81	140.46	140.85	2,296,076	140.65
1/08/2025	144.61	149.55	142.46	144.20	2,339,093	143.99
1/07/2025	144.66	147.30	144.44	144.67	1,907,121	144.46
1/06/2025	145.56	146.25	144.60	145.25	1,679,349	145.04