Electronic Arts Inc. ( EA) - Price History
Monthly price history for EA (Electronic Arts Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $209.10 | $209.10 |
| June 2026 | $204.97 | $204.97 |
| May 2026 | $201.72 | $201.72 |
| April 2026 | $202.18 | $202.37 |
| March 2026 | $203.68 | $203.87 |
| February 2026 | $200.38 | $200.57 |
| January 2026 | $203.54 | $203.92 |
| December 2025 | $203.94 | $204.33 |
| November 2025 | $201.46 | $202.03 |
| October 2025 | $199.50 | $200.06 |
| September 2025 | $201.13 | $201.70 |
| August 2025 | $171.46 | $171.95 |
| July 2025 | $151.89 | $152.49 |
| June 2025 | $159.07 | $159.70 |
| May 2025 | $143.22 | $143.78 |
| April 2025 | $144.33 | $145.09 |
| March 2025 | $143.77 | $144.52 |
| February 2025 | $128.45 | $129.12 |
| January 2025 | $122.09 | $122.91 |
| December 2024 | $145.33 | $146.30 |
| November 2024 | $162.58 | $163.67 |
| October 2024 | $149.68 | $150.85 |
| September 2024 | $142.32 | $143.44 |
| August 2024 | $150.64 | $151.82 |
| July 2024 | $149.57 | $150.94 |
| June 2024 | $138.07 | $139.33 |
| May 2024 | $131.68 | $132.88 |
| April 2024 | $125.49 | $126.82 |
| March 2024 | $131.28 | $132.67 |
| February 2024 | $138.02 | $139.48 |
| January 2024 | $135.96 | $137.58 |
| December 2023 | $135.20 | $136.81 |
| November 2023 | $136.38 | $138.01 |
| October 2023 | $122.16 | $123.79 |
| September 2023 | $118.82 | $120.40 |
| August 2023 | $118.40 | $119.98 |
| July 2023 | $134.34 | $136.35 |
| June 2023 | $127.79 | $129.70 |
| May 2023 | $126.12 | $128 |
| April 2023 | $125.22 | $127.28 |
| March 2023 | $118.50 | $120.45 |
| February 2023 | $109.14 | $110.94 |
| January 2023 | $126.38 | $128.68 |
| December 2022 | $120 | $122.18 |
| November 2022 | $128.44 | $130.78 |
| October 2022 | $123.52 | $125.96 |
| September 2022 | $113.47 | $115.71 |
| August 2022 | $124.42 | $126.87 |
| July 2022 | $128.50 | $131.23 |
| June 2022 | $119.12 | $121.65 |
| May 2022 | $135.59 | $138.65 |
| April 2022 | $115.44 | $118.05 |
| March 2022 | $123.71 | $126.51 |
| February 2022 | $127.04 | $130.09 |
| January 2022 | $129.55 | $132.66 |
| December 2021 | $128.81 | $131.90 |
| November 2021 | $121.15 | $124.22 |
| October 2021 | $136.78 | $140.25 |
| September 2021 | $138.73 | $142.25 |
| August 2021 | $141.62 | $145.21 |
| July 2021 | $140.23 | $143.96 |
| June 2021 | $140.11 | $143.83 |
| May 2021 | $139.06 | $142.93 |
| April 2021 | $138.24 | $142.08 |
| March 2021 | $131.71 | $135.37 |
| February 2021 | $130.19 | $133.97 |
| January 2021 | $139.16 | $143.20 |
| December 2020 | $139.54 | $143.60 |
| November 2020 | $123.98 | $127.75 |
| October 2020 | $116.29 | $119.83 |
| September 2020 | $126.56 | $130.41 |
| August 2020 | $135.35 | $139.47 |
| July 2020 | $137.44 | $141.62 |
| June 2020 | $128.15 | $132.05 |
| May 2020 | $119.25 | $122.88 |
| April 2020 | $110.88 | $114.26 |
| March 2020 | $97.21 | $100.17 |
| February 2020 | $98.38 | $101.37 |
| January 2020 | $104.73 | $107.92 |
| December 2019 | $104.33 | $107.51 |
| November 2019 | $98.03 | $101.01 |
| October 2019 | $93.55 | $96.40 |
| September 2019 | $94.93 | $97.82 |
| August 2019 | $90.91 | $93.68 |
| July 2019 | $89.77 | $92.50 |
| June 2019 | $98.27 | $101.26 |
| May 2019 | $90.33 | $93.08 |
| April 2019 | $91.85 | $94.65 |
| March 2019 | $98.63 | $101.63 |
| February 2019 | $92.95 | $95.78 |
| January 2019 | $89.52 | $92.24 |
| December 2018 | $76.58 | $78.91 |
| November 2018 | $81.59 | $84.07 |
| October 2018 | $88.29 | $90.98 |
| September 2018 | $116.93 | $120.49 |
| August 2018 | $110.06 | $113.41 |
| July 2018 | $124.95 | $128.75 |
| June 2018 | $136.85 | $141.02 |
| May 2018 | $127.04 | $130.91 |
| April 2018 | $114.50 | $117.98 |
| March 2018 | $117.66 | $121.24 |
| February 2018 | $120.05 | $123.70 |
| January 2018 | $123.21 | $126.96 |
| December 2017 | $101.96 | $105.06 |
| November 2017 | $103.21 | $106.35 |
| October 2017 | $116.07 | $119.60 |
| September 2017 | $114.57 | $118.06 |
| August 2017 | $117.91 | $121.50 |
| July 2017 | $113.29 | $116.74 |
| June 2017 | $102.60 | $105.72 |
| May 2017 | $109.98 | $113.33 |
| April 2017 | $92.02 | $94.82 |
| March 2017 | $86.88 | $89.52 |
| February 2017 | $83.94 | $86.50 |
| January 2017 | $80.96 | $83.43 |
| December 2016 | $76.43 | $78.76 |
| November 2016 | $76.90 | $79.24 |
| October 2016 | $76.20 | $78.52 |
| September 2016 | $82.88 | $85.40 |
| August 2016 | $78.83 | $81.23 |
| July 2016 | $74.06 | $76.32 |
| June 2016 | $73.52 | $75.76 |
| May 2016 | $74.48 | $76.75 |
| April 2016 | $60.02 | $61.85 |
| March 2016 | $64.16 | $66.11 |
| February 2016 | $62.34 | $64.24 |
| January 2016 | $62.64 | $64.55 |
| December 2015 | $66.69 | $68.72 |
| November 2015 | $65.79 | $67.79 |
| October 2015 | $69.94 | $72.07 |
| September 2015 | $65.75 | $67.75 |
| August 2015 | $64.20 | $66.15 |
| July 2015 | $69.44 | $71.55 |
| June 2015 | $64.54 | $66.50 |
| May 2015 | $60.91 | $62.76 |
| April 2015 | $56.37 | $58.09 |
| March 2015 | $57.08 | $58.82 |
| February 2015 | $55.49 | $57.18 |
| January 2015 | $53.24 | $54.86 |
| December 2014 | $45.63 | $47.02 |
| November 2014 | $42.63 | $43.93 |
| October 2014 | $39.76 | $40.97 |
| September 2014 | $34.56 | $35.61 |
| August 2014 | $36.72 | $37.84 |
| July 2014 | $32.61 | $33.60 |
| June 2014 | $34.81 | $35.87 |
| May 2014 | $34.09 | $35.13 |
| April 2014 | $27.46 | $28.30 |
| March 2014 | $28.15 | $29.01 |
| February 2014 | $27.74 | $28.59 |
| January 2014 | $25.62 | $26.40 |
| December 2013 | $22.26 | $22.94 |
| November 2013 | $21.52 | $22.17 |
| October 2013 | $25.47 | $26.25 |
| September 2013 | $24.80 | $25.55 |
| August 2013 | $25.85 | $26.64 |
| July 2013 | $25.35 | $26.12 |
| June 2013 | $22.31 | $22.99 |
| May 2013 | $22.31 | $22.99 |
| April 2013 | $17.09 | $17.61 |
| March 2013 | $17.18 | $17.70 |
| February 2013 | $17.01 | $17.53 |
| January 2013 | $15.26 | $15.73 |
| December 2012 | $14.09 | $14.52 |
| November 2012 | $14.37 | $14.81 |
| October 2012 | $11.98 | $12.35 |
| September 2012 | $12.32 | $12.69 |
| August 2012 | $12.94 | $13.33 |
| July 2012 | $10.69 | $11.02 |
| June 2012 | $11.98 | $12.35 |
| May 2012 | $13.22 | $13.62 |
| April 2012 | $14.93 | $15.38 |
| March 2012 | $16 | $16.49 |
| February 2012 | $15.86 | $16.34 |
| January 2012 | $18.03 | $18.58 |
| December 2011 | $19.99 | $20.60 |
| November 2011 | $22.50 | $23.19 |
| October 2011 | $22.66 | $23.35 |
| September 2011 | $19.85 | $20.45 |
| August 2011 | $21.91 | $22.58 |
| July 2011 | $21.59 | $22.25 |
| June 2011 | $22.90 | $23.60 |
| May 2011 | $23.69 | $24.41 |
| April 2011 | $19.58 | $20.18 |
| March 2011 | $18.95 | $19.53 |
| February 2011 | $18.24 | $18.80 |
| January 2011 | $15.13 | $15.59 |
| December 2010 | $15.90 | $16.38 |
| November 2010 | $14.47 | $14.91 |
| October 2010 | $15.36 | $15.83 |
| September 2010 | $15.96 | $16.45 |
| August 2010 | $14.78 | $15.23 |
| July 2010 | $15.46 | $15.93 |
| June 2010 | $13.98 | $14.40 |
| May 2010 | $16.02 | $16.51 |
| April 2010 | $18.80 | $19.37 |
| March 2010 | $18.11 | $18.66 |
| February 2010 | $16.09 | $16.58 |
| January 2010 | $15.80 | $16.28 |
| December 2009 | $17.23 | $17.75 |
| November 2009 | $16.39 | $16.89 |
| October 2009 | $17.70 | $18.24 |
| September 2009 | $18.49 | $19.05 |
| August 2009 | $17.68 | $18.22 |
| July 2009 | $20.84 | $21.47 |
| June 2009 | $21.08 | $21.72 |
| May 2009 | $22.31 | $22.99 |
| April 2009 | $19.75 | $20.35 |
| March 2009 | $17.65 | $18.19 |
| February 2009 | $15.83 | $16.31 |
| January 2009 | $14.98 | $15.44 |
| December 2008 | $15.57 | $16.04 |
| November 2008 | $18.50 | $19.06 |
| October 2008 | $22.11 | $22.78 |
| September 2008 | $35.90 | $36.99 |
| August 2008 | $47.37 | $48.81 |
| July 2008 | $41.90 | $43.18 |
| June 2008 | $43.12 | $44.43 |
| May 2008 | $48.72 | $50.20 |
| April 2008 | $49.95 | $51.47 |
| March 2008 | $48.44 | $49.92 |
| February 2008 | $45.89 | $47.29 |
| January 2008 | $45.97 | $47.37 |
| December 2007 | $56.68 | $58.41 |
| November 2007 | $54.53 | $56.19 |
| October 2007 | $59.32 | $61.12 |
| September 2007 | $54.34 | $55.99 |
| August 2007 | $51.38 | $52.94 |
| July 2007 | $47.20 | $48.64 |
| June 2007 | $45.92 | $47.32 |
| May 2007 | $47.43 | $48.87 |
| April 2007 | $48.92 | $50.41 |
| March 2007 | $48.87 | $50.36 |
| February 2007 | $48.93 | $50.42 |
| January 2007 | $48.52 | $50 |
| December 2006 | $48.87 | $50.36 |
| November 2006 | $54.24 | $55.89 |
| October 2006 | $51.33 | $52.89 |
| September 2006 | $54.19 | $55.84 |
| August 2006 | $49.52 | $51.03 |
| July 2006 | $45.72 | $47.11 |
| June 2006 | $41.77 | $43.04 |
| May 2006 | $40.83 | $42.07 |
| April 2006 | $55.12 | $56.80 |
| March 2006 | $53.10 | $54.72 |
| February 2006 | $50.44 | $51.97 |
| January 2006 | $52.97 | $54.58 |
| December 2005 | $50.76 | $52.31 |
| November 2005 | $54.70 | $56.36 |
| October 2005 | $55.20 | $56.88 |
| September 2005 | $55.21 | $56.89 |
| August 2005 | $55.59 | $57.28 |
| July 2005 | $55.90 | $57.60 |
| June 2005 | $54.94 | $56.61 |
| May 2005 | $50.99 | $52.54 |
| April 2005 | $51.81 | $53.39 |
| March 2005 | $50.25 | $51.78 |
| February 2005 | $62.58 | $64.49 |
| January 2005 | $62.44 | $64.34 |
| December 2004 | $59.86 | $61.68 |
| November 2004 | $47.46 | $48.90 |
| October 2004 | $43.59 | $44.92 |
| September 2004 | $44.63 | $45.99 |
| August 2004 | $48.31 | $49.78 |
| July 2004 | $48.65 | $50.13 |
| June 2004 | $52.94 | $54.55 |
| May 2004 | $49.33 | $50.83 |
| April 2004 | $49.12 | $50.62 |
| March 2004 | $52.15 | $53.74 |
| February 2004 | $45.77 | $47.16 |
| January 2004 | $45.48 | $46.86 |
| December 2003 | $46.27 | $47.68 |
| November 2003 | $42.92 | $44.23 |
| October 2003 | $48.01 | $98.94 |
| September 2003 | $44.73 | $92.18 |
| August 2003 | $43.66 | $89.97 |
| July 2003 | $40.76 | $84 |
| June 2003 | $35.86 | $73.90 |
| May 2003 | $33.26 | $68.55 |
| April 2003 | $28.70 | $59.14 |
| March 2003 | $28.45 | $58.64 |
| February 2003 | $25.62 | $52.80 |
| January 2003 | $25.12 | $51.77 |
| December 2002 | $24.15 | $49.77 |
| November 2002 | $32.93 | $67.86 |
| October 2002 | $31.60 | $65.12 |
| September 2002 | $32.01 | $65.96 |
| August 2002 | $30.70 | $63.26 |
| July 2002 | $29.20 | $60.18 |
| June 2002 | $32.05 | $66.05 |
| May 2002 | $31.06 | $64 |
| April 2002 | $28.65 | $59.05 |
| March 2002 | $29.50 | $60.80 |
| February 2002 | $26.12 | $53.82 |
| January 2002 | $25.75 | $53.07 |
| December 2001 | $29.09 | $59.95 |
| November 2001 | $29.34 | $60.46 |
| October 2001 | $24.97 | $51.46 |
| September 2001 | $22.16 | $45.67 |
| August 2001 | $28 | $57.71 |
| July 2001 | $27.62 | $56.92 |
| June 2001 | $28.10 | $57.90 |
| May 2001 | $28.58 | $58.89 |
| April 2001 | $27.47 | $56.62 |
| March 2001 | $26.32 | $54.25 |
| February 2001 | $24.26 | $50 |
| January 2001 | $22.23 | $45.81 |
| December 2000 | $20.68 | $42.62 |
| November 2000 | $17.32 | $35.69 |
| October 2000 | $24.26 | $50 |
| September 2000 | $23.96 | $49.38 |
| August 2000 | $26.19 | $107.94 |
| July 2000 | $21.46 | $88.44 |
| June 2000 | $17.70 | $72.94 |
| May 2000 | $15.50 | $63.88 |
| April 2000 | $14.68 | $60.50 |
| March 2000 | $17.27 | $71.19 |
| February 2000 | $24.26 | $100 |
| January 2000 | $19.83 | $81.75 |
| December 1999 | $20.38 | $84 |
| November 1999 | $25.44 | $104.88 |
| October 1999 | $19.61 | $80.81 |
| September 1999 | $17.56 | $72.38 |
| August 1999 | $16.65 | $68.62 |
| July 1999 | $13.81 | $56.94 |
| June 1999 | $13.16 | $54.25 |
| May 1999 | $11.87 | $48.94 |
| April 1999 | $12.33 | $50.81 |
| March 1999 | $11.52 | $47.50 |
| February 1999 | $9.67 | $39.88 |
| January 1999 | $10.23 | $42.16 |
| December 1998 | $13.62 | $56.12 |
| November 1998 | $10.22 | $42.12 |
| October 1998 | $9.98 | $41.12 |
| September 1998 | $10.64 | $43.88 |
| August 1998 | $9.25 | $38.12 |
| July 1998 | $12.29 | $50.66 |
| June 1998 | $13.10 | $54 |
| May 1998 | $10.55 | $43.50 |
| April 1998 | $11.22 | $46.25 |
| March 1998 | $11.39 | $46.94 |
| February 1998 | $10.70 | $44.12 |
| January 1998 | $8.72 | $35.94 |
| December 1997 | $9.17 | $37.81 |
| November 1997 | $8.13 | $33.50 |
| October 1997 | $8.22 | $33.88 |
| September 1997 | $9.37 | $38.62 |
| August 1997 | $7.48 | $30.81 |
| July 1997 | $8.13 | $33.50 |
| June 1997 | $8.16 | $33.62 |
| May 1997 | $7.76 | $32 |
| April 1997 | $5.85 | $24.12 |
| March 1997 | $6.46 | $26.62 |
| February 1997 | $7.58 | $31.25 |
| January 1997 | $7.73 | $31.88 |
| December 1996 | $7.26 | $29.94 |
| November 1996 | $7.79 | $32.12 |
| October 1996 | $9.10 | $37.50 |
| September 1996 | $9.07 | $37.38 |
| August 1996 | $7.49 | $30.88 |
| July 1996 | $7.28 | $30 |
| June 1996 | $6.49 | $26.75 |
| May 1996 | $7.67 | $31.62 |
| April 1996 | $6.49 | $26.75 |
| March 1996 | $6.43 | $26.50 |
| February 1996 | $6.06 | $25 |
| January 1996 | $5.82 | $24 |
| December 1995 | $6.34 | $26.12 |
| November 1995 | $8.28 | $34.12 |
| October 1995 | $8.89 | $36.62 |
| September 1995 | $8.92 | $36.75 |
| August 1995 | $9.22 | $38 |
| July 1995 | $8.76 | $36.12 |
| June 1995 | $6.58 | $27.12 |
| May 1995 | $6.25 | $25.75 |
| April 1995 | $5.58 | $23 |
| March 1995 | $5.49 | $22.62 |
| February 1995 | $5.22 | $21.50 |
| January 1995 | $4.34 | $17.88 |
| December 1994 | $4.67 | $19.25 |
| November 1994 | $4.82 | $19.88 |
| October 1994 | $5.46 | $22.50 |
| September 1994 | $4.49 | $18.50 |
| August 1994 | $4.31 | $17.75 |
| July 1994 | $3.46 | $14.25 |
| June 1994 | $3.40 | $14 |
| May 1994 | $4.93 | $20.31 |
| April 1994 | $5.28 | $21.75 |
| March 1994 | $6.37 | $26.25 |
| February 1994 | $6.31 | $26 |
| January 1994 | $6.94 | $28.62 |
| December 1993 | $7.28 | $30 |
| November 1993 | $8.46 | $34.88 |
| October 1993 | $9.46 | $39 |
| September 1993 | $8.31 | $34.25 |
| August 1993 | $8.40 | $34.62 |
| July 1993 | $7.04 | $29 |
| June 1993 | $7.34 | $30.25 |
| May 1993 | $8.37 | $34.50 |
| April 1993 | $7.04 | $29 |
| March 1993 | $7.10 | $29.25 |
| February 1993 | $6 | $24.75 |
| January 1993 | $6.16 | $50.75 |
| December 1992 | $5 | $41.25 |
| November 1992 | $4.03 | $33.25 |
| October 1992 | $3.94 | $32.50 |
| September 1992 | $3.76 | $31 |
| August 1992 | $3.26 | $26.88 |
| July 1992 | $3.53 | $29.12 |
| June 1992 | $2.88 | $23.75 |
| May 1992 | $2.61 | $21.50 |
| April 1992 | $2.67 | $22 |
| March 1992 | $2.88 | $23.75 |
| February 1992 | $2.84 | $46.75 |
| January 1992 | $2.43 | $40 |
| December 1991 | $2.32 | $38.25 |
| November 1991 | $2.05 | $33.75 |
| October 1991 | $1.96 | $32.25 |
| September 1991 | $1.53 | $25.25 |
| August 1991 | $1.65 | $27.25 |
| July 1991 | $1.17 | $19.25 |
| June 1991 | $1.04 | $17.12 |
| May 1991 | $1.33 | $21.88 |
| April 1991 | $1.23 | $20.25 |
| March 1991 | $1.14 | $18.88 |
| February 1991 | $0.94 | $15.50 |
| January 1991 | $0.78 | $12.88 |
| December 1990 | $0.57 | $9.37 |
| November 1990 | $0.50 | $8.25 |
| October 1990 | $0.46 | $7.63 |
| September 1990 | $0.51 | $8.37 |
| August 1990 | $0.75 | $12.37 |
| July 1990 | $0.75 | $12.37 |
| June 1990 | $1.02 | $16.75 |
| May 1990 | $1.01 | $16.63 |
| April 1990 | $0.86 | $14.25 |
| March 1990 | $0.52 | $8.50 |
| February 1990 | $0.59 | $9.75 |
| January 1990 | $0.51 | $8.37 |
| December 1989 | $0.55 | $9.12 |
| November 1989 | $0.51 | $8.37 |
| October 1989 | $0.46 | $7.50 |
| September 1989 | $0.44 | $7.25 |
EA
Price: $209.10
52 week price:
Dividend Yield: 0.37%
5-year range yield:
Forward Dividend Yield: 0.36%
Payout Ratio: 17.84%
Payout Ratio Range:
Dividend Per Share: 0.76 USD
Earnings Per Share: 3.51 USD
P/E Ratio: 57.11
Exchange: NMS
Sector: Communication Services
Industry: Electronic Gaming & Multimedia
Country: United States
Volume: 4.4 million
Ebitda: 13.0 millionMarket Capitalization: 51.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 7
DGR3: 6.57%