Skip to main content
logo
Electronic Arts Inc. (BMV:EA)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,181.38
+1.38 (0.04%)
At close: Sep 17, 2025

Electronic Arts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20253,194.253,194.253,194.253,194.253,194.250.13%16,925
Sep 18, 20253,190.003,190.003,190.003,190.003,190.000.27%217
Sep 17, 20253,181.383,181.383,181.383,181.383,181.380.04%229
Sep 12, 20253,147.633,180.003,147.633,180.003,180.002.22%166
Sep 9, 20253,110.963,110.963,110.963,110.963,110.96-1.59%542
Sep 5, 20253,161.233,161.233,161.233,161.233,161.230.36%204
Sep 4, 20253,149.903,149.903,149.903,149.903,149.900.23%8
Sep 3, 20253,142.643,142.643,142.643,142.643,142.64-3.43%540
Aug 15, 20253,254.183,254.183,254.183,254.183,250.63-4.01%143
Aug 14, 20253,390.003,390.003,390.003,390.003,386.302.63%3,692
Aug 12, 20253,303.113,303.113,303.113,303.113,299.501.71%476
Aug 11, 20253,247.503,247.503,247.503,247.503,243.967.56%35
Aug 6, 20253,019.253,019.253,019.253,019.253,015.95-0.02%1,396
Aug 5, 20253,020.003,024.003,019.743,019.743,016.440.17%3,057
Aug 4, 20253,014.503,014.503,014.503,014.503,011.214.52%234
Jul 30, 20252,884.002,884.002,884.002,884.002,880.850.21%24
Jul 29, 20252,878.002,878.002,878.002,878.002,874.861.37%24
Jul 28, 20252,839.002,839.002,839.002,839.002,835.90-2.77%2,527
Jul 22, 20252,940.002,940.002,920.002,920.002,916.813.55%75
Jul 21, 20252,820.002,820.002,820.002,820.002,816.921.55%100
Jul 15, 20252,790.002,790.002,777.002,777.002,773.97-0.47%20
Jul 11, 20252,790.002,790.002,790.002,790.002,786.95-1.06%103
Jul 9, 20252,820.002,820.002,820.002,820.002,816.92-5.53%20
Jun 30, 20252,985.002,985.002,985.002,985.002,981.743.56%70
Jun 20, 20252,882.442,882.442,882.442,882.442,879.291.03%868
Jun 17, 20252,859.002,859.002,853.002,853.002,849.890.81%3,230
Jun 12, 20252,827.002,830.002,827.002,830.002,826.911.80%1,350
Jun 11, 20252,780.002,780.002,780.002,780.002,776.97-0.75%118
Jun 10, 20252,801.002,801.002,801.002,801.002,797.94-0.04%175
Jun 9, 20252,802.002,802.002,802.002,802.002,798.94-2.10%875
Jun 4, 20252,862.002,862.002,862.002,862.002,858.880.40%244
May 28, 20252,855.402,855.402,850.502,850.502,847.39-1.41%135
May 13, 20252,890.002,891.132,890.002,891.132,884.33-4.61%1,696
May 6, 20253,063.153,063.153,030.983,030.983,023.852.47%881
May 2, 20252,957.882,957.882,957.882,957.882,950.924.56%1,135
Apr 23, 20252,828.842,828.842,828.842,828.842,822.182.49%26
Apr 15, 20252,760.002,760.002,760.002,760.002,753.51-5.98%19
Apr 14, 20252,935.642,935.642,935.642,935.642,928.732.39%775
Apr 10, 20252,867.172,867.172,867.172,867.172,860.424.41%461
Apr 8, 20252,746.112,746.112,746.112,746.112,739.65-5.31%105
Apr 3, 20252,780.002,900.002,780.002,900.002,893.18-1.69%600
Apr 2, 20252,930.002,950.002,930.002,950.002,943.060.15%16
Mar 28, 20252,945.642,945.642,945.642,945.642,938.713.36%513
Mar 24, 20252,900.002,900.002,850.002,850.002,843.29-2.26%28