Electronic Arts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	173.44	173.58	173.44	173.58	173.58	-0.46%	14
Dec 19, 2025	174.38	174.38	174.38	174.38	174.38	0.25%	-
Dec 18, 2025	173.94	173.94	173.94	173.94	173.94	0.09%	20
Dec 17, 2025	173.64	173.80	173.64	173.78	173.78	0.16%	5
Dec 16, 2025	173.50	173.50	173.50	173.50	173.50	-0.06%	-
Dec 15, 2025	173.80	173.80	173.60	173.60	173.60	-0.01%	2
Dec 12, 2025	173.42	173.62	173.42	173.62	173.62	0.06%	70
Dec 11, 2025	173.24	173.52	173.22	173.52	173.52	-0.78%	50
Dec 10, 2025	174.00	175.18	174.00	174.88	174.88	-0.18%	106
Dec 9, 2025	175.20	175.20	175.20	175.20	175.20	-0.19%	-
Dec 8, 2025	174.52	175.54	174.52	175.54	175.54	0.24%	25
Dec 5, 2025	174.82	175.12	174.80	175.12	175.12	0.39%	240
Dec 4, 2025	172.92	174.44	172.92	174.44	174.44	0.18%	10
Dec 3, 2025	173.60	174.12	173.60	174.12	174.12	-0.05%	1
Dec 2, 2025	174.20	174.20	174.20	174.20	174.04	-2.38%	8
Dec 1, 2025	178.44	178.44	178.44	178.44	178.27	2.45%	5
Nov 28, 2025	174.18	174.18	174.18	174.18	174.02	0.06%	-
Nov 26, 2025	173.54	174.08	173.54	174.08	173.92	-0.25%	2
Nov 25, 2025	173.94	174.52	173.94	174.52	174.36	-0.19%	10
Nov 24, 2025	175.16	175.16	173.40	174.86	174.70	0.06%	226
Nov 21, 2025	174.76	174.76	174.76	174.76	174.60	-0.33%	-
Nov 20, 2025	175.20	175.34	175.20	175.34	175.18	0.16%	10
Nov 19, 2025	173.88	175.06	173.88	175.06	174.90	0.64%	6
Nov 18, 2025	172.78	173.94	172.78	173.94	173.78	0.29%	55
Nov 17, 2025	174.10	174.10	173.44	173.44	173.28	0.06%	2
Nov 14, 2025	172.00	173.34	172.00	173.34	173.18	-	4
Nov 13, 2025	173.34	173.34	173.34	173.34	173.18	-0.15%	3
Nov 12, 2025	174.06	174.12	173.60	173.60	173.44	-0.12%	184
Nov 11, 2025	173.80	173.80	173.80	173.80	173.64	-0.26%	-
Nov 10, 2025	171.38	174.26	171.38	174.26	174.10	0.65%	2
Nov 7, 2025	174.36	174.36	173.14	173.14	172.98	-0.52%	10
Nov 6, 2025	175.18	175.18	174.04	174.04	173.88	-0.47%	5
Nov 5, 2025	174.30	174.86	174.30	174.86	174.70	0.29%	10
Nov 4, 2025	173.68	174.36	173.68	174.36	174.20	0.48%	1
Nov 3, 2025	172.38	173.80	172.38	173.52	173.36	-0.02%	685
Oct 31, 2025	172.48	173.64	172.48	173.56	173.40	0.21%	5
Oct 30, 2025	173.04	173.20	173.04	173.20	173.04	0.74%	218
Oct 29, 2025	171.56	171.92	171.56	171.92	171.76	-0.01%	21
Oct 28, 2025	171.94	171.94	171.94	171.94	171.78	-0.29%	-
Oct 27, 2025	172.12	173.64	172.12	172.44	172.28	-0.19%	158
Oct 24, 2025	172.76	172.76	172.76	172.76	172.60	-0.08%	-
Oct 23, 2025	174.22	174.22	172.90	172.90	172.74	0.08%	1
Oct 22, 2025	172.54	173.92	172.54	172.76	172.60	0.03%	16
Oct 21, 2025	172.72	172.72	172.70	172.70	172.54	0.37%	2
Oct 20, 2025	171.40	172.06	171.40	172.06	171.90	0.12%	4
Oct 17, 2025	170.64	172.04	170.64	171.86	171.70	-0.32%	32
Oct 16, 2025	171.58	172.42	171.58	172.42	172.26	-0.23%	76
Oct 15, 2025	172.74	173.04	172.38	172.82	172.66	-0.06%	15
Oct 14, 2025	172.42	173.02	171.98	172.92	172.76	-0.22%	461
Oct 13, 2025	172.36	173.42	172.26	173.30	173.14	0.77%	595