Skip to main content
Electronic Arts Inc. (BMV:EA)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,704.49
-10.03 (-0.27%)
At close: Dec 5, 2025

Electronic Arts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,704.493,704.493,704.493,704.493,704.49-0.36%968
Dec 2, 20253,718.003,718.003,718.003,718.003,714.520.79%35
Nov 14, 20253,689.003,689.003,689.003,689.003,685.55-0.57%19
Nov 11, 20253,710.003,710.003,710.003,710.003,706.530.02%35
Oct 15, 20253,709.413,709.413,709.413,709.413,705.94-0.07%897
Oct 14, 20253,712.003,712.003,712.003,712.003,708.530.04%8
Oct 10, 20253,710.403,710.403,710.403,710.403,706.931.24%688
Oct 8, 20253,665.003,665.003,665.003,665.003,661.571.81%28
Oct 1, 20253,699.843,699.843,600.003,600.003,596.63-2.70%2,068
Sep 30, 20253,700.003,700.003,700.003,700.003,696.545.05%9
Sep 26, 20253,554.413,554.413,522.033,522.033,518.7412.60%6,484
Sep 25, 20253,127.843,127.843,127.843,127.843,124.92-1.95%456
Sep 22, 20253,190.003,190.003,190.003,190.003,187.02-0.13%69
Sep 19, 20253,194.253,194.253,194.253,194.253,191.260.13%16,925
Sep 18, 20253,190.003,190.003,190.003,190.003,187.020.27%217
Sep 17, 20253,181.383,181.383,181.383,181.383,178.410.04%229
Sep 12, 20253,147.633,180.003,147.633,180.003,177.032.22%166
Sep 9, 20253,110.963,110.963,110.963,110.963,108.05-1.59%542
Sep 5, 20253,161.233,161.233,161.233,161.233,158.270.36%204
Sep 4, 20253,149.903,149.903,149.903,149.903,146.960.23%8
Sep 3, 20253,142.643,142.643,142.643,142.643,139.70-3.43%540
Aug 15, 20253,254.183,254.183,254.183,254.183,247.59-4.01%143
Aug 14, 20253,390.003,390.003,390.003,390.003,383.132.63%3,692
Aug 12, 20253,303.113,303.113,303.113,303.113,296.421.71%476
Aug 11, 20253,247.503,247.503,247.503,247.503,240.927.56%35
Aug 6, 20253,019.253,019.253,019.253,019.253,013.13-0.02%1,396
Aug 5, 20253,020.003,024.003,019.743,019.743,013.620.17%3,057
Aug 4, 20253,014.503,014.503,014.503,014.503,008.394.52%234
Jul 30, 20252,884.002,884.002,884.002,884.002,878.160.21%24
Jul 29, 20252,878.002,878.002,878.002,878.002,872.171.37%24
Jul 28, 20252,839.002,839.002,839.002,839.002,833.25-2.77%2,527
Jul 22, 20252,940.002,940.002,920.002,920.002,914.093.55%75
Jul 21, 20252,820.002,820.002,820.002,820.002,814.291.55%100
Jul 15, 20252,790.002,790.002,777.002,777.002,771.37-0.47%20
Jul 11, 20252,790.002,790.002,790.002,790.002,784.35-1.06%103
Jul 9, 20252,820.002,820.002,820.002,820.002,814.29-5.53%20
Jun 30, 20252,985.002,985.002,985.002,985.002,978.953.56%70
Jun 20, 20252,882.442,882.442,882.442,882.442,876.601.03%868
Jun 17, 20252,859.002,859.002,853.002,853.002,847.220.81%3,230
Jun 12, 20252,827.002,830.002,827.002,830.002,824.271.80%1,350
Jun 11, 20252,780.002,780.002,780.002,780.002,774.37-0.75%118
Jun 10, 20252,801.002,801.002,801.002,801.002,795.33-0.04%175
Jun 9, 20252,802.002,802.002,802.002,802.002,796.32-2.10%875