NASDAQ, EA End of Day and Historical Stock Data [Electronic Arts Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, EA:

29 Aug 2025

LAST: 172.0	CHANGE: 0.96	OPEN: 171.2	HIGH: 172.5	ASK: 118.0	VOLUME: 2.09M
LAST: 172.0	CHG(%): 0.56	PREV: 171.0	LOW: 170.7	BID: 108.1

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	171.2	172.5	170.7	172.0	2.09M
28 Aug 25	172.4	173.8	169.0	171.0	2.63M
27 Aug 25	172.6	173.7	171.7	172.6	2.1M
26 Aug 25	172.1	173.3	171.2	172.2	2.59M
25 Aug 25	171.6	173.6	171.0	172.8	1.93M
22 Aug 25	172.4	173.1	170.2	171.4	1.71M
21 Aug 25	170.7	171.8	170.0	171.6	1.66M
20 Aug 25	170.7	172.5	170.0	171.3	2.29M
19 Aug 25	168.7	171.1	167.4	170.7	2.41M
18 Aug 25	172.3	173.4	168.1	169.2	3.6M

COMPANY PROFILE

Name:
About:	Electronic Arts Inc. develops, markets, publishes, and delivers games, content, and services for game consoles, PCs, and mobile phones worldwide. It develops and publishes games and services across various genres, such as sports, racing, first-person shooter, action, role-playing, and simulation; and live services offerings, including extra content and subscription offerings through its global football and American football franchises, such as EA SPORTS College Football and EA SPORTS Madden NFL, as well as based on its IP comprising The Sims, Apex Legends, and Battlefield. The company markets and sells its games and services through digital distribution and retail channels; and directly to mass market retailers, specialty stores, and distribution arrangements. Electronic Arts Inc. was incorporated in 1982 and is headquartered in Redwood City, California.
Address:	209 Redwood Shores Parkway, Redwood City, CA, United States, 94065
Website:	https://www.ea.com
CUSIP:	285512109
CIK:	0000712515
ISIN:	US2855121099
FIGI:	BBG000BP0KQ8
LEI:	549300O7A67PUEYKDL45

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	42.78
DivYield:	0.00
Div/Share:	0.76
PtB:	6.96
PtS:	5.71
EBITDA:	1.842B
Shares:	250.21M
Market Cap:	43.023B

TECHNICAL INDICATORS

MA5:	172.11
MA10:	171.47
MA20:	170.75
MA50:	160.44
MA100:	154.18
MA200:	148.81
STO9:	41.37
STO14:	23.76
RSI14:	39.66
WPR14:	-71.68
MTM14:	-5.96
ROC14:	-0.03
ATR:	3.40
Week High:	173.75
Week Low:	169.01
Month High:	180.90
Month Low:	146.97
Year High:	180.90
Year Low:	115.21
Volatility:	14.31

RECENT DIVIDENDS

Date	Amount
27 Aug 2025	$0.19
28 May 2025	$0.19
26 Feb 2025	$0.19
27 Nov 2024	$0.19
28 Aug 2024	$0.19
29 May 2024	$0.19
27 Feb 2024	$0.19
28 Nov 2023	$0.19
29 Aug 2023	$0.19
30 May 2023	$0.19