Skip to main content
Electronic Arts Inc. (EA)
NASDAQ: EA · Real-Time Price · USD
205.25
+0.52 (0.25%)
At close: Jun 26, 2026, 4:00 PM EDT
205.02
-0.23 (-0.11%)
After-hours: Jun 26, 2026, 7:57 PM EDT

Electronic Arts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026204.99205.69204.84205.25205.250.25%3,121,735
Jun 25, 2026204.50205.22204.12204.73204.730.10%1,926,855
Jun 24, 2026204.70204.89204.36204.52204.520.49%2,957,991
Jun 23, 2026203.56203.65203.02203.52203.520.27%1,971,707
Jun 22, 2026202.33203.00202.25202.97202.970.41%2,119,106
Jun 18, 2026202.72203.50201.80202.15202.15-0.43%5,918,900
Jun 17, 2026202.96204.20202.70203.02203.02-3,134,368
Jun 16, 2026203.01203.40202.84203.02203.02-0.05%927,783
Jun 15, 2026203.15203.32202.76203.12203.12-0.07%1,092,705
Jun 12, 2026203.25203.50202.50203.27203.270.11%1,690,370
Jun 11, 2026203.03203.38202.74203.05203.05-0.07%1,590,635
Jun 10, 2026202.97203.80202.87203.20203.200.36%1,561,546
Jun 9, 2026203.20203.33202.27202.48202.48-0.35%1,335,956
Jun 8, 2026202.88203.73202.49203.20203.200.10%1,530,796
Jun 5, 2026203.90203.90202.71203.00203.00-0.20%2,425,408
Jun 4, 2026202.81203.74202.75203.40203.400.38%2,714,941
Jun 3, 2026202.00202.90201.81202.63202.630.31%1,656,276
Jun 2, 2026202.00202.50201.54202.01202.01-1,713,329
Jun 1, 2026201.93202.46201.61202.00202.000.14%1,500,119
May 29, 2026201.15202.11201.07201.72201.720.28%5,220,806
May 28, 2026200.51201.28200.36201.15201.150.23%1,640,427
May 27, 2026200.80201.41200.50200.68200.68-0.13%1,554,399
May 26, 2026200.61201.13200.49201.13200.940.08%1,518,093
May 22, 2026201.79201.85200.73200.97200.78-0.45%2,333,935
May 21, 2026201.40201.95201.19201.87201.680.14%1,331,369
May 20, 2026201.36201.73200.78201.59201.40-0.05%1,489,032
May 19, 2026201.24201.74201.00201.70201.510.32%1,521,653
May 18, 2026200.15201.57200.00201.05200.860.20%2,291,883
May 15, 2026200.16200.85200.15200.64200.45-0.07%1,768,681
May 14, 2026199.90200.80199.81200.78200.590.30%1,107,186
May 13, 2026200.01200.45199.45200.18199.99-2,184,329
May 12, 2026200.24200.92199.94200.19200.00-0.01%2,134,190
May 11, 2026200.60200.60200.07200.22200.03-0.11%2,373,085
May 8, 2026200.65200.78200.28200.44200.25-0.20%2,738,171
May 7, 2026200.74201.27200.25200.85200.660.03%2,215,058
May 6, 2026201.48202.06200.60200.79200.60-0.39%2,845,478
May 5, 2026201.95202.08201.39201.57201.38-0.12%1,401,221
May 4, 2026201.87202.30201.72201.82201.63-0.13%1,429,701
May 1, 2026202.69202.69201.97202.09201.90-0.14%1,250,081
Apr 30, 2026202.28202.48201.78202.37202.18-0.15%1,791,040
Apr 29, 2026202.31202.80201.95202.67202.480.07%1,327,024
Apr 28, 2026203.47203.64202.31202.53202.340.04%1,715,263
Apr 27, 2026202.81203.36202.21202.45202.26-0.11%1,833,163
Apr 24, 2026202.64202.75202.22202.67202.480.08%1,125,150
Apr 23, 2026202.78202.97202.28202.51202.32-0.13%1,330,368
Apr 22, 2026203.78203.81202.65202.78202.59-0.38%1,404,974
Apr 21, 2026203.10203.56203.00203.55203.360.09%1,010,617
Apr 20, 2026203.72204.00203.14203.36203.17-0.23%1,373,703
Apr 17, 2026203.83203.92203.50203.83203.640.23%1,709,756
Apr 16, 2026203.53203.65203.08203.37203.180.06%1,558,185
Apr 15, 2026203.25203.53202.77203.24203.050.19%2,134,720
Apr 14, 2026202.40203.52202.39202.85202.660.14%1,344,986
Apr 13, 2026202.73202.85202.12202.56202.37-0.09%1,367,438
Apr 10, 2026202.35202.92202.05202.74202.550.27%1,542,409
Apr 9, 2026203.90203.94202.14202.20202.01-0.88%2,371,041
Apr 8, 2026203.70204.22203.70203.99203.800.02%2,123,573
Apr 7, 2026203.78204.00203.63203.95203.76-0.10%1,265,839
Apr 6, 2026203.46204.18203.32204.16203.970.28%960,984
Apr 2, 2026202.99203.64202.99203.60203.410.01%872,673
Apr 1, 2026203.35204.20202.92203.58203.39-0.14%2,179,656
Mar 31, 2026202.80203.90202.61203.87203.680.64%3,506,126
Mar 30, 2026202.50202.83202.19202.57202.380.28%1,576,707
Mar 27, 2026201.69202.13201.30202.01201.820.05%2,001,786
Mar 26, 2026202.24202.62201.77201.91201.72-0.21%2,864,877
Mar 25, 2026201.59202.46201.50202.34202.150.36%2,279,283
Mar 24, 2026201.15201.75200.96201.62201.430.24%1,976,777
Mar 23, 2026201.06201.40200.63201.13200.940.31%2,886,911
Mar 20, 2026200.50200.98200.21200.51200.32-0.09%5,139,417
Mar 19, 2026200.63200.82200.01200.69200.500.04%1,629,740
Mar 18, 2026200.27201.00200.16200.61200.420.24%2,118,914
Mar 17, 2026200.05200.89199.88200.13199.94-0.04%1,377,481
Mar 16, 2026199.71200.39199.51200.21200.020.49%1,840,702
Mar 13, 2026199.98199.98198.77199.24199.050.08%1,385,742
Mar 12, 2026199.55199.92199.05199.08198.89-0.42%1,772,211
Mar 11, 2026200.07200.61198.53199.92199.73-0.07%3,607,196
Mar 10, 2026199.00200.56198.26200.07199.880.40%2,851,438
Mar 9, 2026197.85199.96197.01199.27199.080.64%3,344,250
Mar 6, 2026198.16198.80197.47198.00197.81-1.37%4,946,983
Mar 5, 2026201.02201.40200.61200.76200.57-0.48%1,942,448
Mar 4, 2026201.13201.87200.61201.73201.540.25%2,062,097
Mar 3, 2026200.51201.44200.35201.22201.030.08%2,230,226
Mar 2, 2026200.25201.50200.21201.06200.870.24%2,011,617
Feb 27, 2026200.69201.28200.21200.57200.38-0.25%2,619,218
Feb 26, 2026201.83202.00200.89201.07200.88-0.45%1,520,004
Feb 25, 2026200.81201.99200.81201.98201.790.58%1,751,667
Feb 24, 2026200.48201.21200.12201.00200.620.26%2,863,558
Feb 23, 2026200.50201.00200.04200.48200.100.04%1,904,088
Feb 20, 2026199.70200.60199.58200.40200.020.26%2,255,141
Feb 19, 2026199.98200.14199.41199.88199.50-0.17%1,310,309
Feb 18, 2026199.41200.74199.27200.23199.850.35%1,905,140
Feb 17, 2026200.63200.75199.12199.53199.15-0.54%3,742,422
Feb 13, 2026200.00201.08199.98200.62200.240.08%2,124,569
Feb 12, 2026202.50202.78200.20200.46200.08-0.88%4,249,740
Feb 11, 2026202.56202.80201.29202.24201.86-0.17%2,806,067
Feb 10, 2026202.16203.35201.18202.58202.200.85%2,839,645
Feb 9, 2026200.01202.02199.90200.87200.490.44%4,441,480
Feb 6, 2026199.40200.25197.94200.00199.621.05%3,744,261
Feb 5, 2026196.75199.73196.41197.93197.560.55%4,006,807
Feb 4, 2026201.52201.56196.40196.84196.47-2.26%11,261,025
Feb 3, 2026203.83203.85201.30201.39201.01-1.09%6,727,161