Electronic Arts Inc. (EA)
NASDAQ: EA · Real-Time Price · USD
203.92
+0.48 (0.24%)
At close: Dec 5, 2025, 4:00 PM EST
202.88
-1.04 (-0.51%)
After-hours: Dec 5, 2025, 7:07 PM EST
Electronic Arts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 203.32 | 204.01 | 203.32 | 203.92 | 203.92 | 0.24% | 1,895,849 |
| Dec 4, 2025 | 203.07 | 203.58 | 203.07 | 203.44 | 203.44 | 0.11% | 1,625,321 |
| Dec 3, 2025 | 202.93 | 203.40 | 202.80 | 203.21 | 203.21 | -0.01% | 1,516,973 |
| Dec 2, 2025 | 202.81 | 203.40 | 202.54 | 203.24 | 203.05 | 0.31% | 2,288,373 |
| Dec 1, 2025 | 201.99 | 202.86 | 201.70 | 202.62 | 202.43 | 0.29% | 3,570,226 |
| Nov 28, 2025 | 201.87 | 202.21 | 201.75 | 202.03 | 201.84 | 0.05% | 896,779 |
| Nov 26, 2025 | 201.88 | 202.04 | 201.72 | 201.92 | 201.73 | 0.13% | 1,627,257 |
| Nov 25, 2025 | 201.30 | 201.96 | 201.24 | 201.66 | 201.47 | 0.30% | 1,234,267 |
| Nov 24, 2025 | 201.00 | 201.91 | 200.98 | 201.05 | 200.86 | 0.18% | 3,114,537 |
| Nov 21, 2025 | 201.30 | 201.50 | 200.58 | 200.69 | 200.50 | -0.21% | 3,904,708 |
| Nov 20, 2025 | 201.65 | 202.24 | 201.05 | 201.12 | 200.93 | -0.23% | 1,823,512 |
| Nov 19, 2025 | 201.33 | 202.17 | 201.33 | 201.58 | 201.39 | -0.11% | 2,024,769 |
| Nov 18, 2025 | 201.00 | 202.14 | 200.91 | 201.81 | 201.62 | 0.52% | 2,394,511 |
| Nov 17, 2025 | 201.42 | 201.50 | 200.71 | 200.77 | 200.58 | -0.14% | 2,944,424 |
| Nov 14, 2025 | 201.28 | 201.82 | 201.05 | 201.06 | 200.87 | -0.14% | 1,767,488 |
| Nov 13, 2025 | 201.80 | 202.10 | 201.33 | 201.34 | 201.15 | -0.33% | 1,727,883 |
| Nov 12, 2025 | 201.63 | 202.22 | 201.14 | 202.00 | 201.81 | 0.03% | 2,634,485 |
| Nov 11, 2025 | 201.44 | 202.05 | 201.14 | 201.93 | 201.74 | 0.26% | 1,717,609 |
| Nov 10, 2025 | 200.60 | 201.53 | 200.56 | 201.40 | 201.21 | 0.40% | 1,623,203 |
| Nov 7, 2025 | 200.57 | 200.71 | 200.37 | 200.60 | 200.41 | 0.11% | 1,755,971 |
| Nov 6, 2025 | 200.55 | 200.99 | 200.30 | 200.38 | 200.19 | -0.18% | 1,953,206 |
| Nov 5, 2025 | 200.53 | 200.96 | 200.40 | 200.74 | 200.55 | -0.02% | 1,301,623 |
| Nov 4, 2025 | 200.16 | 200.81 | 199.81 | 200.78 | 200.59 | 0.45% | 1,772,238 |
| Nov 3, 2025 | 200.05 | 200.14 | 199.76 | 199.89 | 199.70 | -0.08% | 2,618,654 |
| Oct 31, 2025 | 200.04 | 200.45 | 200.00 | 200.06 | 199.87 | 0.07% | 2,267,258 |
| Oct 30, 2025 | 200.20 | 200.58 | 199.74 | 199.92 | 199.73 | -0.14% | 2,144,067 |
| Oct 29, 2025 | 200.22 | 200.60 | 200.01 | 200.20 | 200.01 | -0.05% | 2,166,734 |
| Oct 28, 2025 | 200.61 | 200.67 | 200.25 | 200.30 | 200.11 | -0.10% | 3,019,130 |
| Oct 27, 2025 | 200.63 | 200.90 | 200.45 | 200.50 | 200.31 | -0.17% | 1,939,285 |
| Oct 24, 2025 | 200.66 | 200.90 | 200.53 | 200.84 | 200.65 | 0.11% | 3,406,108 |
| Oct 23, 2025 | 200.65 | 200.76 | 200.49 | 200.62 | 200.43 | -0.06% | 3,357,439 |
| Oct 22, 2025 | 200.46 | 200.87 | 200.31 | 200.75 | 200.56 | 0.10% | 3,836,583 |
| Oct 21, 2025 | 200.51 | 200.71 | 200.14 | 200.55 | 200.36 | -0.02% | 2,619,994 |
| Oct 20, 2025 | 200.55 | 200.71 | 200.40 | 200.59 | 200.40 | 0.14% | 2,322,808 |
| Oct 17, 2025 | 200.54 | 200.75 | 200.13 | 200.30 | 200.11 | -0.02% | 4,512,065 |
| Oct 16, 2025 | 200.75 | 201.15 | 200.25 | 200.35 | 200.16 | -0.20% | 2,631,726 |
| Oct 15, 2025 | 200.31 | 201.11 | 200.29 | 200.75 | 200.56 | 0.27% | 3,807,297 |
| Oct 14, 2025 | 200.11 | 200.78 | 200.04 | 200.20 | 200.01 | -0.04% | 3,145,850 |
| Oct 13, 2025 | 200.05 | 200.62 | 200.05 | 200.29 | 200.10 | 0.13% | 2,431,568 |
| Oct 10, 2025 | 200.04 | 200.39 | 199.80 | 200.02 | 199.83 | -0.01% | 3,524,147 |
| Oct 9, 2025 | 200.00 | 200.26 | 199.81 | 200.05 | 199.86 | 0.02% | 3,618,268 |
| Oct 8, 2025 | 200.34 | 200.48 | 200.00 | 200.01 | 199.82 | - | 3,883,181 |
| Oct 7, 2025 | 200.40 | 200.60 | 200.00 | 200.02 | 199.83 | -0.22% | 3,385,236 |
| Oct 6, 2025 | 200.67 | 200.85 | 200.38 | 200.46 | 200.27 | -0.11% | 5,540,972 |
| Oct 3, 2025 | 200.91 | 201.25 | 200.55 | 200.69 | 200.50 | -0.15% | 3,672,125 |
| Oct 2, 2025 | 201.52 | 201.60 | 200.80 | 201.00 | 200.81 | -0.31% | 5,497,447 |
| Oct 1, 2025 | 201.52 | 202.31 | 201.40 | 201.63 | 201.44 | -0.03% | 3,764,653 |
| Sep 30, 2025 | 201.75 | 202.15 | 201.30 | 201.70 | 201.51 | -0.17% | 8,930,135 |
| Sep 29, 2025 | 203.50 | 203.75 | 201.72 | 202.05 | 201.86 | 4.50% | 22,698,539 |
| Sep 26, 2025 | 173.00 | 197.33 | 170.08 | 193.35 | 193.17 | 14.87% | 14,485,678 |
| Sep 25, 2025 | 168.12 | 169.19 | 167.79 | 168.32 | 168.16 | 0.58% | 1,944,289 |
| Sep 24, 2025 | 174.12 | 174.96 | 166.10 | 167.35 | 167.19 | -3.86% | 3,099,094 |
| Sep 23, 2025 | 173.61 | 175.26 | 173.22 | 174.07 | 173.91 | 0.37% | 2,158,910 |
| Sep 22, 2025 | 173.69 | 173.79 | 171.72 | 173.42 | 173.26 | 0.19% | 2,842,923 |
| Sep 19, 2025 | 172.85 | 174.69 | 171.19 | 173.09 | 172.93 | -0.05% | 8,449,842 |
| Sep 18, 2025 | 172.93 | 174.79 | 171.88 | 173.17 | 173.01 | -0.24% | 2,354,764 |
| Sep 17, 2025 | 172.22 | 174.24 | 170.51 | 173.59 | 173.43 | 0.88% | 1,883,700 |
| Sep 16, 2025 | 171.93 | 175.56 | 171.01 | 172.08 | 171.92 | 0.18% | 3,189,333 |
| Sep 15, 2025 | 171.52 | 172.69 | 170.73 | 171.77 | 171.60 | -0.36% | 2,042,714 |
| Sep 12, 2025 | 169.59 | 173.14 | 169.00 | 172.38 | 172.22 | 1.47% | 1,996,395 |
| Sep 11, 2025 | 171.09 | 171.27 | 168.53 | 169.89 | 169.73 | -0.22% | 2,411,062 |
| Sep 10, 2025 | 165.81 | 170.35 | 164.50 | 170.27 | 170.11 | 2.55% | 2,832,031 |
| Sep 9, 2025 | 168.32 | 168.32 | 165.96 | 166.04 | 165.88 | -1.20% | 2,058,823 |
| Sep 8, 2025 | 169.44 | 170.13 | 167.18 | 168.06 | 167.90 | -0.33% | 1,691,197 |
| Sep 5, 2025 | 168.84 | 169.32 | 166.78 | 168.62 | 168.46 | 0.35% | 2,205,558 |
| Sep 4, 2025 | 168.17 | 168.29 | 165.53 | 168.03 | 167.87 | 0.10% | 3,410,993 |
| Sep 3, 2025 | 170.96 | 171.96 | 167.50 | 167.86 | 167.70 | -2.09% | 2,753,096 |
| Sep 2, 2025 | 170.00 | 173.26 | 169.80 | 171.45 | 171.29 | -0.29% | 2,359,233 |
| Aug 29, 2025 | 171.23 | 172.54 | 170.67 | 171.95 | 171.79 | 0.56% | 2,090,029 |
| Aug 28, 2025 | 172.36 | 173.75 | 169.01 | 170.99 | 170.83 | -0.93% | 2,628,473 |
| Aug 27, 2025 | 172.61 | 173.72 | 171.72 | 172.60 | 172.44 | 0.21% | 2,099,966 |
| Aug 26, 2025 | 172.03 | 173.25 | 171.19 | 172.23 | 171.88 | -0.31% | 2,594,407 |
| Aug 25, 2025 | 171.61 | 173.55 | 170.99 | 172.76 | 172.41 | 0.79% | 1,928,758 |
| Aug 22, 2025 | 172.43 | 173.11 | 170.19 | 171.40 | 171.05 | -0.09% | 1,707,317 |
| Aug 21, 2025 | 170.71 | 171.75 | 170.02 | 171.55 | 171.20 | 0.13% | 1,655,959 |
| Aug 20, 2025 | 170.69 | 172.49 | 170.00 | 171.33 | 170.98 | 0.38% | 2,289,881 |
| Aug 19, 2025 | 168.66 | 171.09 | 167.45 | 170.68 | 170.33 | 0.90% | 2,413,522 |
| Aug 18, 2025 | 172.33 | 173.41 | 168.08 | 169.16 | 168.82 | -3.15% | 3,600,169 |
| Aug 15, 2025 | 179.12 | 179.12 | 172.94 | 174.67 | 174.31 | -2.42% | 3,428,841 |
| Aug 14, 2025 | 177.81 | 180.90 | 177.38 | 179.01 | 178.65 | 0.34% | 3,751,072 |
| Aug 13, 2025 | 177.79 | 179.84 | 177.00 | 178.40 | 178.04 | 0.28% | 3,571,362 |
| Aug 12, 2025 | 176.30 | 178.80 | 174.39 | 177.91 | 177.55 | 1.02% | 3,792,689 |
| Aug 11, 2025 | 170.57 | 176.62 | 170.10 | 176.11 | 175.75 | 5.05% | 6,125,187 |
| Aug 8, 2025 | 163.49 | 167.76 | 163.25 | 167.64 | 167.30 | 3.00% | 4,591,323 |
| Aug 7, 2025 | 164.25 | 164.35 | 161.15 | 162.75 | 162.42 | -0.15% | 2,856,554 |
| Aug 6, 2025 | 161.30 | 163.07 | 159.59 | 163.00 | 162.67 | 1.25% | 2,597,901 |
| Aug 5, 2025 | 161.70 | 161.89 | 159.10 | 160.99 | 160.66 | 0.76% | 2,933,262 |
| Aug 4, 2025 | 157.72 | 160.32 | 156.37 | 159.77 | 159.44 | 1.71% | 2,745,280 |
| Aug 1, 2025 | 152.76 | 157.75 | 151.50 | 157.08 | 156.76 | 3.01% | 4,396,992 |
| Jul 31, 2025 | 155.28 | 156.19 | 152.20 | 152.49 | 152.18 | -2.41% | 3,640,962 |
| Jul 30, 2025 | 151.90 | 159.37 | 150.87 | 156.26 | 155.94 | 5.73% | 6,044,480 |
| Jul 29, 2025 | 152.41 | 153.29 | 146.97 | 147.79 | 147.49 | -2.76% | 3,172,230 |
| Jul 28, 2025 | 151.00 | 152.88 | 150.97 | 151.99 | 151.68 | 0.20% | 2,991,350 |
| Jul 25, 2025 | 152.96 | 153.21 | 151.48 | 151.68 | 151.37 | -0.63% | 1,450,558 |
| Jul 24, 2025 | 152.89 | 153.97 | 152.00 | 152.64 | 152.33 | -0.71% | 2,482,517 |
| Jul 23, 2025 | 156.62 | 156.90 | 153.29 | 153.73 | 153.42 | -2.10% | 2,586,509 |
| Jul 22, 2025 | 154.80 | 158.65 | 154.46 | 157.02 | 156.70 | 2.37% | 3,204,556 |
| Jul 21, 2025 | 150.30 | 153.59 | 149.79 | 153.39 | 153.08 | 2.19% | 2,758,440 |
| Jul 18, 2025 | 150.29 | 151.92 | 149.36 | 150.11 | 149.80 | 0.19% | 3,850,801 |
| Jul 17, 2025 | 149.00 | 150.34 | 148.56 | 149.83 | 149.52 | 0.32% | 1,828,454 |