Electronic Arts Inc. (LON:0IFX)
London · Delayed Price · Currency is GBP · Price in USD 203.60
-0.33 (-0.16%)
At close: Jan 30, 2026
Electronic Arts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 202.93 | 203.90 | 202.93 | 203.60 | 203.60 | -0.16% | 286 |
| Jan 29, 2026 | 203.81 | 204.43 | 202.90 | 203.93 | 203.93 | -0.01% | 188 |
| Jan 28, 2026 | 204.07 | 205.89 | 202.91 | 203.96 | 203.96 | -0.12% | 148 |
| Jan 27, 2026 | 204.70 | 204.70 | 203.51 | 204.20 | 204.20 | -0.03% | 49 |
| Jan 26, 2026 | 203.81 | 204.45 | 202.91 | 204.25 | 204.25 | 0.09% | 103 |
| Jan 23, 2026 | 204.94 | 205.49 | 202.91 | 204.07 | 204.07 | -0.16% | 7,307 |
| Jan 22, 2026 | 204.97 | 204.97 | 203.40 | 204.39 | 204.39 | 0.17% | 93 |
| Jan 21, 2026 | 203.41 | 204.04 | 203.41 | 204.04 | 204.04 | 0.02% | 108 |
| Jan 20, 2026 | 204.20 | 204.47 | 202.89 | 204.00 | 204.00 | -0.14% | 1,598 |
| Jan 16, 2026 | 204.01 | 205.99 | 204.01 | 204.29 | 204.29 | - | 489 |
| Jan 15, 2026 | 204.01 | 204.30 | 204.01 | 204.28 | 204.28 | -0.02% | 158 |
| Jan 14, 2026 | 204.01 | 204.42 | 202.50 | 204.32 | 204.32 | -0.05% | 42 |
| Jan 13, 2026 | 204.23 | 204.57 | 203.72 | 204.41 | 204.41 | 0.10% | 203 |
| Jan 12, 2026 | 203.73 | 204.40 | 203.73 | 204.20 | 204.20 | 0.02% | 215 |
| Jan 9, 2026 | 205.99 | 205.99 | 204.01 | 204.16 | 204.16 | -0.11% | 226 |
| Jan 8, 2026 | 204.49 | 205.13 | 203.78 | 204.38 | 204.38 | - | 530 |
| Jan 7, 2026 | 204.42 | 205.61 | 202.91 | 204.38 | 204.38 | -0.02% | 204 |
| Jan 6, 2026 | 204.30 | 205.99 | 202.90 | 204.41 | 204.41 | -0.06% | 183 |
| Jan 5, 2026 | 203.98 | 204.80 | 202.91 | 204.53 | 204.53 | 0.08% | 247 |
| Jan 2, 2026 | 204.79 | 206.00 | 202.50 | 204.37 | 204.37 | -0.21% | 78 |
| Dec 31, 2025 | 204.68 | 204.99 | 201.99 | 204.81 | 204.81 | 0.21% | 269 |
| Dec 30, 2025 | 204.72 | 204.73 | 201.25 | 204.38 | 204.38 | -0.07% | 60 |
| Dec 29, 2025 | 204.97 | 204.97 | 203.75 | 204.52 | 204.52 | -0.03% | 1,289 |
| Dec 24, 2025 | 204.27 | 204.65 | 203.69 | 204.59 | 204.59 | 0.20% | 31 |
| Dec 23, 2025 | 203.52 | 204.77 | 201.99 | 204.18 | 204.18 | 0.08% | 325 |
| Dec 22, 2025 | 204.54 | 204.78 | 202.90 | 204.01 | 204.01 | 0.02% | 165 |
| Dec 19, 2025 | 204.27 | 206.10 | 202.99 | 203.96 | 203.96 | 0.04% | 293 |
| Dec 18, 2025 | 204.28 | 204.75 | 203.39 | 203.87 | 203.87 | -0.03% | 345 |
| Dec 17, 2025 | 204.45 | 204.65 | 203.44 | 203.93 | 203.93 | -0.13% | 1,092 |
| Dec 16, 2025 | 204.00 | 204.83 | 202.69 | 204.20 | 204.20 | 0.03% | 4,314 |
| Dec 15, 2025 | 203.24 | 204.92 | 202.56 | 204.14 | 204.14 | 0.26% | 545 |
| Dec 12, 2025 | 204.11 | 204.74 | 202.64 | 203.62 | 203.62 | -0.08% | 512 |
| Dec 11, 2025 | 203.34 | 204.99 | 202.27 | 203.78 | 203.78 | 0.05% | 165 |
| Dec 10, 2025 | 203.40 | 204.75 | 202.29 | 203.68 | 203.68 | -0.09% | 62 |
| Dec 9, 2025 | 203.86 | 204.74 | 201.99 | 203.86 | 203.86 | 0.01% | 457 |
| Dec 8, 2025 | 204.14 | 204.75 | 201.99 | 203.84 | 203.84 | 0.06% | 762 |
| Dec 5, 2025 | 203.38 | 203.99 | 202.10 | 203.71 | 203.71 | 0.12% | 5,760 |
| Dec 4, 2025 | 202.90 | 204.31 | 201.78 | 203.47 | 203.47 | 0.17% | 1,181 |
| Dec 3, 2025 | 202.46 | 204.16 | 202.10 | 203.11 | 203.11 | 0.06% | 621 |
| Dec 2, 2025 | 201.99 | 203.21 | 201.77 | 202.99 | 202.80 | 0.35% | 402 |
| Dec 1, 2025 | 200.65 | 202.47 | 200.40 | 202.29 | 202.10 | 0.11% | 1,329 |
| Nov 28, 2025 | 199.07 | 202.97 | 199.07 | 202.06 | 201.87 | 0.09% | 139 |
| Nov 26, 2025 | 201.90 | 203.66 | 198.24 | 201.87 | 201.68 | - | 1,035 |
| Nov 25, 2025 | 201.55 | 202.21 | 197.55 | 201.88 | 201.69 | 0.10% | 177 |
| Nov 24, 2025 | 201.48 | 202.11 | 200.26 | 201.68 | 201.49 | 0.46% | 626 |
| Nov 21, 2025 | 201.82 | 202.24 | 200.76 | 200.76 | 200.57 | -0.44% | 329 |
| Nov 20, 2025 | 202.00 | 202.85 | 200.67 | 201.65 | 201.46 | -0.17% | 462 |
| Nov 19, 2025 | 201.69 | 202.85 | 198.50 | 202.00 | 201.81 | - | 103 |
| Nov 18, 2025 | 200.03 | 202.00 | 199.00 | 202.00 | 201.81 | 0.36% | 401 |
| Nov 17, 2025 | 201.86 | 201.92 | 200.21 | 201.27 | 201.08 | -0.19% | 84 |