Electronic Arts (EA)

Historical Prices For Electronic Arts (EA)

Date Range:

2025-03-04 - 2025-06-04

Date	Open	High	Low	Close	Volume	Adjusted Close
6/03/2025	145.23	146.27	144.67	146.24	2,863,816	146.24
6/02/2025	143.61	146.20	143.51	145.88	3,418,145	145.88
5/30/2025	143.19	144.07	141.61	143.78	5,555,342	143.78
5/29/2025	146.88	147.10	141.19	142.84	3,517,093	142.84
5/28/2025	146.96	147.85	146.39	146.88	2,280,099	146.88
5/27/2025	147.54	147.94	146.24	146.91	4,489,511	146.72
5/23/2025	146.87	147.93	146.46	146.89	2,108,705	146.70
5/22/2025	151.16	151.41	146.47	146.63	4,574,624	146.44
5/21/2025	150.72	151.52	150.31	150.50	2,884,125	150.31
5/20/2025	150.62	151.94	149.97	151.92	2,172,207	151.72
5/19/2025	149.70	152.21	149.04	150.48	4,010,140	150.28
5/16/2025	149.79	151.73	149.20	151.54	3,934,771	151.34
5/15/2025	147.74	150.62	147.63	149.57	3,711,122	149.38
5/14/2025	148.07	148.96	146.53	147.23	2,759,376	147.04
5/13/2025	148.23	150.37	148.23	149.06	3,582,884	148.87
5/12/2025	153.34	153.80	148.39	149.27	3,736,196	149.08
5/09/2025	155.67	156.20	153.07	153.30	2,921,879	153.10
5/08/2025	155.87	156.70	153.20	155.66	3,982,900	155.46
5/07/2025	158.01	160.70	153.67	155.50	5,444,697	155.30
5/06/2025	152.85	155.77	152.26	154.54	3,010,336	154.34
5/05/2025	151.33	155.34	150.72	154.74	4,308,301	154.54
5/02/2025	149.00	154.91	147.85	151.10	5,109,197	150.91
5/01/2025	145.18	146.93	143.98	145.10	3,328,459	144.91
4/30/2025	145.49	146.05	143.45	145.09	2,802,016	144.90
4/29/2025	146.12	147.13	145.62	145.97	2,233,188	145.78
4/28/2025	146.67	147.44	145.49	146.72	2,761,818	146.53
4/25/2025	146.57	147.25	145.42	146.60	1,844,748	146.41
4/24/2025	144.80	146.62	143.37	146.19	2,274,718	146.00
4/23/2025	146.09	146.47	142.83	143.73	2,412,022	143.54
4/22/2025	144.10	146.75	143.38	145.87	2,359,856	145.68
4/21/2025	145.02	145.02	141.04	141.93	2,712,344	141.75
4/17/2025	143.27	146.09	142.97	145.61	1,761,862	145.42
4/16/2025	145.49	145.78	142.69	142.97	2,215,855	142.78
4/15/2025	145.66	146.29	144.49	145.61	2,277,349	145.42
4/14/2025	143.16	146.21	142.51	145.50	2,600,583	145.31
4/11/2025	139.39	143.44	137.94	142.93	3,116,909	142.75
4/10/2025	136.17	141.29	135.43	139.39	3,841,288	139.21
4/09/2025	131.84	140.59	131.81	136.58	5,409,755	136.40
4/08/2025	135.26	136.83	131.16	132.53	3,425,293	132.36
4/07/2025	132.96	136.27	131.15	134.62	5,825,131	134.45
4/04/2025	143.10	144.69	135.03	135.76	4,711,882	135.58
4/03/2025	143.73	147.10	143.34	144.85	4,330,565	144.66
4/02/2025	145.00	145.60	143.30	144.87	2,022,196	144.68
4/01/2025	145.00	145.83	144.26	145.67	2,278,763	145.48
3/31/2025	144.12	144.68	143.03	144.52	4,213,630	144.33
3/28/2025	145.11	145.74	144.10	144.25	2,423,565	144.06
3/27/2025	145.00	146.41	144.40	145.30	2,333,024	145.11
3/26/2025	144.88	146.36	144.57	145.19	2,218,951	145.00
3/25/2025	145.28	146.45	143.77	144.50	2,382,105	144.31
3/24/2025	145.78	145.87	143.57	144.55	2,848,103	144.36
3/21/2025	142.27	145.22	142.00	144.30	9,254,876	144.11
3/20/2025	141.41	143.70	141.19	143.25	2,883,674	143.06
3/19/2025	142.02	142.73	141.58	141.97	2,527,713	141.79
3/18/2025	142.12	143.43	141.54	141.87	2,728,451	141.69
3/17/2025	138.98	143.37	138.60	142.90	4,510,603	142.72
3/14/2025	138.15	139.23	137.87	138.71	3,065,527	138.53
3/13/2025	135.79	138.26	135.23	137.72	3,165,059	137.54
3/12/2025	137.00	138.15	135.73	136.12	3,177,628	135.94
3/11/2025	140.90	140.90	136.90	137.88	3,837,195	137.70
3/10/2025	139.75	142.97	139.22	140.43	5,439,457	140.25
3/07/2025	136.19	140.42	136.00	140.04	3,356,888	139.86
3/06/2025	133.65	137.53	133.37	136.79	3,694,339	136.61
3/05/2025	131.60	134.51	131.31	134.05	5,217,918	133.88
3/04/2025	129.52	133.35	129.24	131.82	4,291,037	131.65