Electronic Arts Inc. (LON:0IFX)
London
· Delayed Price · Currency is GBP · Price in USD 203.71
+0.25 (0.12%)
At close: Dec 5, 2025
Electronic Arts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 203.38 | 203.38 | 203.17 | 203.19 | - | -0.14% | 1 |
| Dec 4, 2025 | 202.90 | 204.31 | 201.78 | 203.47 | 203.47 | 0.17% | 1,181 |
| Dec 3, 2025 | 202.46 | 204.16 | 202.10 | 203.11 | 203.11 | 0.06% | 621 |
| Dec 2, 2025 | 201.99 | 203.21 | 201.77 | 202.99 | 202.80 | 0.35% | 402 |
| Dec 1, 2025 | 200.65 | 202.47 | 200.40 | 202.29 | 202.10 | 0.11% | 1,329 |
| Nov 28, 2025 | 199.07 | 202.97 | 199.07 | 202.06 | 201.87 | 0.09% | 139 |
| Nov 26, 2025 | 201.90 | 203.66 | 198.24 | 201.87 | 201.68 | - | 1,035 |
| Nov 25, 2025 | 201.55 | 202.21 | 197.55 | 201.88 | 201.69 | 0.10% | 177 |
| Nov 24, 2025 | 201.48 | 202.11 | 200.26 | 201.68 | 201.49 | 0.46% | 626 |
| Nov 21, 2025 | 201.82 | 202.24 | 200.76 | 200.76 | 200.57 | -0.44% | 329 |
| Nov 20, 2025 | 202.00 | 202.85 | 200.67 | 201.65 | 201.46 | -0.17% | 462 |
| Nov 19, 2025 | 201.69 | 202.85 | 198.50 | 202.00 | 201.81 | - | 103 |
| Nov 18, 2025 | 200.03 | 202.00 | 199.00 | 202.00 | 201.81 | 0.36% | 401 |
| Nov 17, 2025 | 201.86 | 201.92 | 200.21 | 201.27 | 201.08 | -0.19% | 84 |
| Nov 14, 2025 | 200.63 | 202.90 | 200.30 | 201.65 | 201.46 | -0.06% | 126 |
| Nov 13, 2025 | 202.10 | 203.44 | 201.29 | 201.77 | 201.58 | -0.09% | 211 |
| Nov 12, 2025 | 201.99 | 202.63 | 199.75 | 201.95 | 201.76 | 0.24% | 54 |
| Nov 11, 2025 | 202.25 | 202.25 | 199.75 | 201.47 | 201.28 | 0.04% | 1,730 |
| Nov 10, 2025 | 200.32 | 201.45 | 198.50 | 201.38 | 201.19 | 0.42% | 322 |
| Nov 7, 2025 | 200.79 | 201.18 | 199.76 | 200.54 | 200.35 | -0.07% | 569 |
| Nov 6, 2025 | 200.82 | 201.91 | 200.26 | 200.69 | 200.50 | -0.07% | 470 |
| Nov 5, 2025 | 200.93 | 202.23 | 199.47 | 200.83 | 200.64 | 0.19% | 294 |
| Nov 4, 2025 | 199.26 | 200.60 | 199.05 | 200.45 | 200.26 | 0.25% | 197 |
| Nov 3, 2025 | 199.02 | 200.73 | 199.02 | 199.95 | 199.76 | -0.10% | 504 |
| Oct 31, 2025 | 199.76 | 200.80 | 199.37 | 200.15 | 199.96 | -0.09% | 449 |
| Oct 30, 2025 | 200.66 | 201.25 | 197.56 | 200.33 | 200.14 | 0.02% | 1,507 |
| Oct 29, 2025 | 196.00 | 200.69 | 196.00 | 200.28 | 200.09 | -0.08% | 1,648 |
| Oct 28, 2025 | 200.74 | 201.61 | 200.10 | 200.44 | 200.25 | -0.13% | 877 |
| Oct 27, 2025 | 201.00 | 201.95 | 199.39 | 200.70 | 200.51 | - | 1,430 |
| Oct 24, 2025 | 200.86 | 201.96 | 200.10 | 200.70 | 200.51 | 0.07% | 121 |
| Oct 23, 2025 | 201.10 | 202.44 | 200.50 | 200.57 | 200.38 | -0.05% | 177 |
| Oct 22, 2025 | 200.36 | 201.62 | 199.82 | 200.66 | 200.47 | 0.08% | 414 |
| Oct 21, 2025 | 200.57 | 202.00 | 200.00 | 200.51 | 200.32 | -0.04% | 455 |
| Oct 20, 2025 | 199.00 | 200.68 | 196.07 | 200.60 | 200.41 | -0.01% | 1,619 |
| Oct 17, 2025 | 200.32 | 200.74 | 200.32 | 200.62 | 200.43 | -0.12% | 193 |
| Oct 16, 2025 | 200.75 | 201.06 | 200.29 | 200.86 | 200.67 | -0.01% | 799 |
| Oct 15, 2025 | 200.00 | 201.06 | 200.00 | 200.89 | 200.70 | 0.12% | 262 |
| Oct 14, 2025 | 199.84 | 200.65 | 199.66 | 200.65 | 200.46 | 0.12% | 551 |
| Oct 13, 2025 | 200.07 | 200.53 | 200.07 | 200.41 | 200.22 | 0.17% | 3,400 |
| Oct 10, 2025 | 200.06 | 200.51 | 199.85 | 200.07 | 199.88 | 0.01% | 1,837 |
| Oct 9, 2025 | 198.84 | 200.12 | 198.84 | 200.05 | 199.86 | 0.01% | 936 |
| Oct 8, 2025 | 200.24 | 200.40 | 200.00 | 200.03 | 199.84 | -0.08% | 593 |
| Oct 7, 2025 | 200.01 | 200.60 | 199.99 | 200.19 | 200.01 | -0.19% | 1,036 |
| Oct 6, 2025 | 201.00 | 201.00 | 200.47 | 200.58 | 200.39 | -0.11% | 1,697 |
| Oct 3, 2025 | 200.90 | 201.26 | 200.70 | 200.81 | 200.62 | -0.10% | 1,367 |
| Oct 2, 2025 | 201.34 | 201.63 | 200.83 | 201.01 | 200.82 | -0.29% | 1,397 |
| Oct 1, 2025 | 201.38 | 202.30 | 201.00 | 201.60 | 201.41 | 0.01% | 1,940 |
| Sep 30, 2025 | 202.16 | 203.00 | 201.32 | 201.58 | 201.39 | -0.35% | 5,870 |
| Sep 29, 2025 | 193.35 | 205.00 | 193.00 | 202.29 | 202.10 | 18.31% | 18,170 |
| Sep 26, 2025 | 173.43 | 173.43 | 170.40 | 170.98 | 170.82 | 1.62% | 309 |
| Sep 25, 2025 | 168.12 | 168.98 | 167.83 | 168.25 | 168.09 | -0.01% | 695 |
| Sep 24, 2025 | 174.70 | 174.70 | 166.39 | 168.26 | 168.10 | -3.36% | 2,220 |
| Sep 23, 2025 | 173.72 | 174.83 | 173.39 | 174.11 | 173.95 | 1.00% | 325 |
| Sep 22, 2025 | 173.00 | 173.80 | 171.82 | 172.39 | 172.23 | -1.17% | 894 |
| Sep 19, 2025 | 173.32 | 174.43 | 171.77 | 174.43 | 174.26 | 0.15% | 594 |
| Sep 18, 2025 | 172.93 | 174.38 | 171.56 | 174.16 | 173.99 | 1.04% | 804 |
| Sep 17, 2025 | 172.22 | 172.72 | 170.49 | 172.37 | 172.21 | -1.68% | 489 |
| Sep 16, 2025 | 173.43 | 175.53 | 171.01 | 175.32 | 175.16 | 2.21% | 1,455 |
| Sep 15, 2025 | 172.54 | 172.58 | 171.13 | 171.52 | 171.36 | -0.02% | 348 |
| Sep 12, 2025 | 169.97 | 172.47 | 168.94 | 171.56 | 171.40 | 1.68% | 399 |
| Sep 11, 2025 | 171.08 | 171.19 | 168.65 | 168.73 | 168.57 | -0.37% | 478 |
| Sep 10, 2025 | 165.81 | 169.58 | 164.50 | 169.36 | 169.20 | 1.52% | 333 |
| Sep 9, 2025 | 168.11 | 168.11 | 166.07 | 166.83 | 166.67 | -1.13% | 313 |
| Sep 8, 2025 | 169.44 | 170.00 | 168.74 | 168.74 | 168.58 | 0.75% | 181 |
| Sep 5, 2025 | 169.05 | 169.10 | 166.91 | 167.49 | 167.33 | -0.36% | 178 |
| Sep 4, 2025 | 167.48 | 168.54 | 165.63 | 168.09 | 167.93 | 0.10% | 816 |
| Sep 3, 2025 | 171.20 | 171.49 | 167.92 | 167.92 | 167.76 | -2.01% | 486 |
| Sep 2, 2025 | 171.63 | 173.19 | 169.58 | 171.37 | 171.21 | -0.08% | 29,516 |
| Aug 29, 2025 | 170.23 | 172.02 | 170.23 | 171.51 | 171.34 | 0.98% | 153 |
| Aug 28, 2025 | 172.60 | 176.95 | 169.11 | 169.84 | 169.68 | -1.56% | 324 |
| Aug 27, 2025 | 172.26 | 173.33 | 171.98 | 172.54 | 172.38 | 0.34% | 88 |
| Aug 26, 2025 | 171.78 | 172.46 | 171.20 | 171.95 | 171.60 | -0.59% | 263 |
| Aug 25, 2025 | 171.78 | 173.54 | 171.51 | 172.98 | 172.62 | 0.66% | 302 |
| Aug 22, 2025 | 172.90 | 173.29 | 170.27 | 171.85 | 171.50 | 0.53% | 619 |
| Aug 21, 2025 | 171.33 | 171.49 | 170.12 | 170.95 | 170.60 | 0.07% | 12,068 |
| Aug 20, 2025 | 171.32 | 172.50 | 170.21 | 170.83 | 170.48 | 0.34% | 1,030 |
| Aug 19, 2025 | 168.25 | 170.75 | 167.81 | 170.26 | 169.91 | 0.84% | 1,126 |
| Aug 18, 2025 | 173.60 | 173.60 | 168.19 | 168.85 | 168.50 | -3.04% | 2,414 |
| Aug 15, 2025 | 180.00 | 180.00 | 173.00 | 174.14 | 173.78 | -3.30% | 663 |
| Aug 14, 2025 | 179.27 | 180.84 | 177.85 | 180.09 | 179.72 | 0.48% | 4,850 |
| Aug 13, 2025 | 177.86 | 179.66 | 177.00 | 179.23 | 178.86 | 0.95% | 1,020 |
| Aug 12, 2025 | 175.96 | 178.72 | 174.27 | 177.54 | 177.17 | 1.75% | 1,397 |
| Aug 11, 2025 | 170.00 | 175.00 | 168.00 | 174.48 | 174.13 | 4.65% | 3,184 |
| Aug 8, 2025 | 163.65 | 167.06 | 163.25 | 166.73 | 166.39 | 3.11% | 667 |
| Aug 7, 2025 | 164.00 | 164.50 | 161.70 | 161.70 | 161.37 | -0.25% | 924 |
| Aug 6, 2025 | 161.55 | 162.10 | 159.85 | 162.10 | 161.77 | 0.46% | 1,023 |
| Aug 5, 2025 | 160.96 | 161.89 | 159.22 | 161.36 | 161.03 | 1.38% | 909 |
| Aug 4, 2025 | 157.72 | 160.03 | 155.72 | 159.17 | 158.85 | 1.65% | 732 |
| Aug 1, 2025 | 152.50 | 156.59 | 152.02 | 156.59 | 156.27 | 2.72% | 1,287 |
| Jul 31, 2025 | 156.95 | 156.95 | 152.45 | 152.45 | 152.13 | -3.67% | 1,432 |
| Jul 30, 2025 | 149.94 | 159.27 | 149.94 | 158.26 | 157.94 | 6.89% | 3,543 |
| Jul 29, 2025 | 152.85 | 153.01 | 148.07 | 148.07 | 147.76 | -2.98% | 687 |
| Jul 28, 2025 | 151.70 | 152.62 | 151.00 | 152.62 | 152.30 | 0.39% | 1,780 |
| Jul 25, 2025 | 153.05 | 153.18 | 152.01 | 152.02 | 151.71 | -0.97% | 98 |
| Jul 24, 2025 | 152.89 | 153.84 | 152.26 | 153.51 | 153.20 | -0.69% | 797 |
| Jul 23, 2025 | 156.62 | 157.00 | 153.61 | 154.58 | 154.27 | -1.58% | 1,725 |
| Jul 22, 2025 | 155.19 | 158.49 | 153.39 | 157.06 | 156.74 | 2.84% | 23,418 |
| Jul 21, 2025 | 150.30 | 152.92 | 149.80 | 152.72 | 152.41 | 1.97% | 713 |
| Jul 18, 2025 | 150.29 | 151.78 | 149.45 | 149.77 | 149.46 | 0.08% | 367 |
| Jul 17, 2025 | 148.79 | 150.31 | 148.79 | 149.64 | 149.33 | -0.13% | 212 |