Electronic Arts Inc (EA)
142.77
+0.58 +0.41%
NASDAQ
Oct 26, 10:09
USD
Electronic Arts Price:
142.77 for Oct. 26, 2021View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
Historical Price Data
View and export this data going back to 1989.
Start your Free Trial
Export Data
Date Range:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct. 25, 2021 | 141.11 | 143.79 | 140.50 | 142.19 | 1.954M |
| Oct. 22, 2021 | 141.00 | 144.16 | 140.60 | 141.07 | 2.495M |
| Oct. 21, 2021 | 139.21 | 140.84 | 138.27 | 140.63 | 1.854M |
| Oct. 20, 2021 | 137.46 | 139.32 | 137.21 | 139.20 | 1.763M |
| Oct. 19, 2021 | 135.48 | 136.77 | 134.50 | 136.75 | 1.615M |
| Oct. 18, 2021 | 134.65 | 135.73 | 134.20 | 134.71 | 1.756M |
| Oct. 15, 2021 | 135.85 | 136.69 | 133.27 | 134.75 | 3.299M |
| Oct. 14, 2021 | 136.72 | 137.66 | 134.62 | 135.71 | 2.434M |
| Oct. 13, 2021 | 136.96 | 137.76 | 132.95 | 136.44 | 3.097M |
| Oct. 12, 2021 | 139.53 | 139.83 | 136.00 | 136.67 | 3.092M |
| Oct. 11, 2021 | 139.92 | 140.61 | 137.51 | 139.47 | 1.908M |
| Oct. 8, 2021 | 137.48 | 140.56 | 137.41 | 139.99 | 2.163M |
| Oct. 7, 2021 | 134.76 | 138.12 | 134.40 | 137.59 | 3.627M |
| Oct. 6, 2021 | 143.58 | 143.58 | 132.86 | 134.07 | 8.344M |
| Oct. 5, 2021 | 143.13 | 144.73 | 142.60 | 144.09 | 2.682M |
| Oct. 4, 2021 | 143.36 | 145.46 | 140.02 | 143.16 | 3.216M |
| Oct. 1, 2021 | 141.90 | 144.11 | 139.54 | 143.59 | 3.196M |
| Sept. 30, 2021 | 139.31 | 144.12 | 138.85 | 142.25 | 5.018M |
| Sept. 29, 2021 | 133.85 | 139.59 | 133.81 | 137.94 | 5.657M |
| Sept. 28, 2021 | 131.86 | 135.00 | 131.52 | 133.77 | 4.350M |
| Sept. 27, 2021 | 129.27 | 132.56 | 128.94 | 131.98 | 3.327M |
| Sept. 24, 2021 | 127.04 | 130.02 | 126.86 | 129.90 | 2.327M |
| Sept. 23, 2021 | 126.99 | 129.12 | 126.12 | 127.89 | 2.572M |
| Sept. 22, 2021 | 126.19 | 127.62 | 124.88 | 126.40 | 4.214M |
| Sept. 21, 2021 | 130.01 | 130.50 | 126.56 | 126.76 | 3.690M |
There is no data for the selected date range.
An error occurred. Please try again by refreshing your browser or contact us with details of your problem.
Advertisement
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Benchmarks
| Activision Blizzard Inc | 81.85 |
| Take-Two Interactive Software Inc | 183.57 |
| Roblox Corp | 83.08 |
Price Range, Past 5 Years
| Minimum | 74.72 | Dec 24 2018 |
| Maximum | 148.97 | Feb 02 2021 |
| Average | 113.81 |
Price Related Metrics
| PE Ratio | 61.54 |
| PS Ratio | 7.275 |
| Price to Book Value | 5.257 |
| Price to Free Cash Flow | 32.44 |
| Earnings Yield | 1.62% |
| Market Cap | 40.63B |
| Operating PE Ratio | 46.40 |
| Normalized PE Ratio | 61.00 |
News
EA Is About to Lose Its Exclusive FIFA License: Here's What It Means for the Stock
Yahoo 10/21 09:40 ET
Yahoo 10/21 09:40 ET
Electronic Arts Shares Down as FIFA Says Gaming Must Have More Than One Party Controlling All Rights
MT Newswires 10/15 15:27 ET
MT Newswires 10/15 15:27 ET
Catalyst watch for next week: Apple event, Tesla earnings, WeWork SPAC and earnings rush
SA Breaking News 10/15 15:00 ET
SA Breaking News 10/15 15:00 ET
The Zacks Analyst Blog Highlights: Sony, Nintendo, Microsoft and Electronic Arts
Yahoo 10/15 08:12 ET
Yahoo 10/15 08:12 ET
Market Chatter: Electronic Arts' Talks With FIFA Stall Over Financial Issues
MT Newswires 10/13 13:00 ET
MT Newswires 10/13 13:00 ET
Advertisement
