Skip to main content
Electronic Arts Inc. (EA)
NASDAQ: EA · Real-Time Price · USD
200.76
-0.97 (-0.48%)
At close: Mar 5, 2026, 4:00 PM EST
201.00
+0.24 (0.12%)
After-hours: Mar 5, 2026, 7:36 PM EST

Electronic Arts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026201.02201.40200.61200.76200.76-0.48%1,942,250
Mar 4, 2026201.13201.87200.61201.73201.730.25%2,060,372
Mar 3, 2026200.51201.44200.35201.22201.220.08%2,228,270
Mar 2, 2026200.25201.50200.21201.06201.060.24%2,009,613
Feb 27, 2026200.69201.28200.21200.57200.57-0.25%2,616,982
Feb 26, 2026201.83202.00200.89201.07201.07-0.45%1,516,351
Feb 25, 2026200.81201.99200.81201.98201.980.49%1,748,875
Feb 24, 2026200.48201.21200.12201.00200.810.26%2,533,770
Feb 23, 2026200.50201.00200.04200.48200.290.04%1,904,088
Feb 20, 2026199.70200.60199.58200.40200.210.26%2,255,141
Feb 19, 2026199.98200.14199.41199.88199.69-0.17%1,310,309
Feb 18, 2026199.41200.74199.27200.23200.040.35%1,905,140
Feb 17, 2026200.63200.75199.12199.53199.34-0.54%3,742,422
Feb 13, 2026200.00201.08199.98200.62200.430.08%2,124,569
Feb 12, 2026202.50202.78200.20200.46200.27-0.88%4,249,740
Feb 11, 2026202.56202.80201.29202.24202.05-0.17%2,806,067
Feb 10, 2026202.16203.35201.18202.58202.390.85%2,839,645
Feb 9, 2026200.01202.02199.90200.87200.680.44%4,441,480
Feb 6, 2026199.40200.25197.94200.00199.811.05%3,744,261
Feb 5, 2026196.75199.73196.41197.93197.740.55%4,006,807
Feb 4, 2026201.52201.56196.40196.84196.65-2.26%11,261,025
Feb 3, 2026203.83203.85201.30201.39201.20-1.09%6,727,161
Feb 2, 2026203.81204.15203.55203.60203.41-0.16%2,064,507
Jan 30, 2026203.72204.00203.05203.92203.73-0.01%4,233,663
Jan 29, 2026203.94204.04203.62203.95203.76-2,661,672
Jan 28, 2026204.20204.43203.82203.94203.75-0.21%1,754,255
Jan 27, 2026204.18204.42204.11204.37204.18-0.01%1,283,190
Jan 26, 2026204.31204.50203.90204.40204.210.20%1,991,778
Jan 23, 2026204.23204.27203.89204.00203.81-0.19%1,644,702
Jan 22, 2026204.15204.48203.85204.38204.190.11%1,935,355
Jan 21, 2026203.91204.30203.85204.15203.960.07%1,446,172
Jan 20, 2026204.09204.20203.70204.00203.81-0.12%2,599,915
Jan 16, 2026204.18204.34204.15204.25204.060.05%2,067,882
Jan 15, 2026204.30204.37204.13204.15203.96-0.02%1,214,827
Jan 14, 2026204.28204.37204.19204.20204.01-0.06%1,261,174
Jan 13, 2026204.25204.60204.25204.33204.140.04%2,179,545
Jan 12, 2026204.10204.40204.05204.25204.060.07%2,744,610
Jan 9, 2026204.25204.28204.10204.10203.91-0.06%1,251,774
Jan 8, 2026204.33204.45204.20204.22204.03-0.14%1,548,136
Jan 7, 2026204.26204.51204.26204.50204.310.11%1,917,735
Jan 6, 2026204.36204.68204.25204.28204.09-0.04%1,551,284
Jan 5, 2026204.48204.56204.29204.36204.17-0.02%1,975,078
Jan 2, 2026204.40204.72204.26204.41204.220.04%1,944,230
Dec 31, 2025204.35204.89204.25204.33204.14-0.01%1,404,090
Dec 30, 2025204.30204.51204.27204.35204.160.04%760,794
Dec 29, 2025204.46204.76204.26204.27204.08-0.25%1,388,286
Dec 26, 2025204.58204.80204.38204.79204.60-474,397
Dec 24, 2025204.24204.84204.24204.78204.590.25%469,489
Dec 23, 2025203.87204.38203.79204.27204.080.24%1,450,244
Dec 22, 2025204.19204.20203.75203.79203.60-0.06%1,194,226
Dec 19, 2025203.58204.50203.01203.92203.730.01%5,760,577
Dec 18, 2025203.80204.18203.80203.90203.710.13%1,467,396
Dec 17, 2025204.15204.28203.49203.63203.44-0.28%1,964,660
Dec 16, 2025204.15204.33204.05204.20204.01-1,667,816
Dec 15, 2025203.92204.48203.72204.20204.010.23%3,225,089
Dec 12, 2025203.80203.96203.52203.73203.540.03%2,269,883
Dec 11, 2025203.55204.30203.40203.66203.470.07%2,393,218
Dec 10, 2025203.69203.80203.51203.51203.32-0.15%2,010,119
Dec 9, 2025203.65204.40203.60203.82203.630.14%1,886,186
Dec 8, 2025204.13204.64203.49203.53203.34-0.19%1,534,664
Dec 5, 2025203.32204.01203.32203.92203.730.24%1,936,731
Dec 4, 2025203.07203.58203.07203.44203.250.11%1,625,375
Dec 3, 2025202.93203.40202.80203.21203.02-0.01%1,516,973
Dec 2, 2025202.81203.40202.54203.24202.860.31%2,288,373
Dec 1, 2025201.99202.86201.70202.62202.240.29%3,570,226
Nov 28, 2025201.87202.21201.75202.03201.650.05%896,779
Nov 26, 2025201.88202.04201.72201.92201.540.13%1,627,257
Nov 25, 2025201.30201.96201.24201.66201.280.30%1,234,267
Nov 24, 2025201.00201.91200.98201.05200.670.18%3,114,537
Nov 21, 2025201.30201.50200.58200.69200.31-0.21%3,904,708
Nov 20, 2025201.65202.24201.05201.12200.74-0.23%1,823,512
Nov 19, 2025201.33202.17201.33201.58201.20-0.11%2,024,769
Nov 18, 2025201.00202.14200.91201.81201.430.52%2,394,511
Nov 17, 2025201.42201.50200.71200.77200.39-0.14%2,944,424
Nov 14, 2025201.28201.82201.05201.06200.68-0.14%1,767,488
Nov 13, 2025201.80202.10201.33201.34200.96-0.33%1,727,883
Nov 12, 2025201.63202.22201.14202.00201.620.03%2,634,485
Nov 11, 2025201.44202.05201.14201.93201.550.26%1,717,609
Nov 10, 2025200.60201.53200.56201.40201.020.40%1,623,203
Nov 7, 2025200.57200.71200.37200.60200.220.11%1,755,971
Nov 6, 2025200.55200.99200.30200.38200.00-0.18%1,953,206
Nov 5, 2025200.53200.96200.40200.74200.36-0.02%1,301,623
Nov 4, 2025200.16200.81199.81200.78200.400.45%1,772,238
Nov 3, 2025200.05200.14199.76199.89199.51-0.08%2,618,654
Oct 31, 2025200.04200.45200.00200.06199.680.07%2,267,258
Oct 30, 2025200.20200.58199.74199.92199.54-0.14%2,144,067
Oct 29, 2025200.22200.60200.01200.20199.82-0.05%2,166,734
Oct 28, 2025200.61200.67200.25200.30199.92-0.10%3,019,130
Oct 27, 2025200.63200.90200.45200.50200.12-0.17%1,939,285
Oct 24, 2025200.66200.90200.53200.84200.460.11%3,406,108
Oct 23, 2025200.65200.76200.49200.62200.24-0.06%3,357,439
Oct 22, 2025200.46200.87200.31200.75200.370.10%3,836,583
Oct 21, 2025200.51200.71200.14200.55200.17-0.02%2,619,994
Oct 20, 2025200.55200.71200.40200.59200.210.14%2,322,808
Oct 17, 2025200.54200.75200.13200.30199.92-0.02%4,512,065
Oct 16, 2025200.75201.15200.25200.35199.97-0.20%2,631,726
Oct 15, 2025200.31201.11200.29200.75200.370.27%3,807,297
Oct 14, 2025200.11200.78200.04200.20199.82-0.04%3,145,850
Oct 13, 2025200.05200.62200.05200.29199.910.13%2,431,568
Oct 10, 2025200.04200.39199.80200.02199.64-0.01%3,524,147