Skip to main content
Electronic Arts Inc. (EA)
NASDAQ: EA · Real-Time Price · USD
202.53
+0.08 (0.04%)
At close: Apr 28, 2026, 4:00 PM EDT
202.06
-0.47 (-0.23%)
After-hours: Apr 28, 2026, 7:57 PM EDT

Electronic Arts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026203.47203.64202.31202.53202.530.04%1,714,146
Apr 27, 2026202.81203.36202.21202.45202.45-0.11%1,832,743
Apr 24, 2026202.64202.75202.22202.67202.670.08%1,125,016
Apr 23, 2026202.78202.97202.28202.51202.51-0.13%1,330,368
Apr 22, 2026203.78203.81202.65202.78202.78-0.38%1,404,974
Apr 21, 2026203.10203.56203.00203.55203.550.09%1,010,617
Apr 20, 2026203.72204.00203.14203.36203.36-0.23%1,373,703
Apr 17, 2026203.83203.92203.50203.83203.830.23%1,709,756
Apr 16, 2026203.53203.65203.08203.37203.370.06%1,558,185
Apr 15, 2026203.25203.53202.77203.24203.240.19%2,134,720
Apr 14, 2026202.40203.52202.39202.85202.850.14%1,344,986
Apr 13, 2026202.73202.85202.12202.56202.56-0.09%1,367,438
Apr 10, 2026202.35202.92202.05202.74202.740.27%1,542,409
Apr 9, 2026203.90203.94202.14202.20202.20-0.88%2,371,041
Apr 8, 2026203.70204.22203.70203.99203.990.02%2,123,573
Apr 7, 2026203.78204.00203.63203.95203.95-0.10%1,265,839
Apr 6, 2026203.46204.18203.32204.16204.160.28%960,984
Apr 2, 2026202.99203.64202.99203.60203.600.01%872,673
Apr 1, 2026203.35204.20202.92203.58203.58-0.14%2,179,656
Mar 31, 2026202.80203.90202.61203.87203.870.64%3,506,126
Mar 30, 2026202.50202.83202.19202.57202.570.28%1,576,707
Mar 27, 2026201.69202.13201.30202.01202.010.05%2,001,786
Mar 26, 2026202.24202.62201.77201.91201.91-0.21%2,864,877
Mar 25, 2026201.59202.46201.50202.34202.340.36%2,279,283
Mar 24, 2026201.15201.75200.96201.62201.620.24%1,976,777
Mar 23, 2026201.06201.40200.63201.13201.130.31%2,886,911
Mar 20, 2026200.50200.98200.21200.51200.51-0.09%5,139,417
Mar 19, 2026200.63200.82200.01200.69200.690.04%1,629,740
Mar 18, 2026200.27201.00200.16200.61200.610.24%2,118,914
Mar 17, 2026200.05200.89199.88200.13200.13-0.04%1,377,481
Mar 16, 2026199.71200.39199.51200.21200.210.49%1,840,702
Mar 13, 2026199.98199.98198.77199.24199.240.08%1,385,742
Mar 12, 2026199.55199.92199.05199.08199.08-0.42%1,772,211
Mar 11, 2026200.07200.61198.53199.92199.92-0.07%3,607,196
Mar 10, 2026199.00200.56198.26200.07200.070.40%2,851,438
Mar 9, 2026197.85199.96197.01199.27199.270.64%3,344,250
Mar 6, 2026198.16198.80197.47198.00198.00-1.37%4,946,983
Mar 5, 2026201.02201.40200.61200.76200.76-0.48%1,942,448
Mar 4, 2026201.13201.87200.61201.73201.730.25%2,062,097
Mar 3, 2026200.51201.44200.35201.22201.220.08%2,230,226
Mar 2, 2026200.25201.50200.21201.06201.060.24%2,011,617
Feb 27, 2026200.69201.28200.21200.57200.57-0.25%2,619,218
Feb 26, 2026201.83202.00200.89201.07201.07-0.45%1,520,004
Feb 25, 2026200.81201.99200.81201.98201.980.49%1,751,667
Feb 24, 2026200.48201.21200.12201.00200.810.26%2,863,558
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