Electronic Arts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	200.79	201.18	199.76	200.54	200.54	-0.07%	569
Nov 6, 2025	200.82	201.91	200.26	200.69	200.69	-0.07%	470
Nov 5, 2025	200.93	202.23	199.47	200.83	200.83	0.19%	294
Nov 4, 2025	199.26	200.60	199.05	200.45	200.45	0.25%	197
Nov 3, 2025	199.02	200.73	199.02	199.95	199.95	-0.10%	504
Oct 31, 2025	199.76	200.80	199.37	200.15	200.15	-0.09%	449
Oct 30, 2025	200.66	201.25	197.56	200.33	200.33	0.02%	1,507
Oct 29, 2025	196.00	200.69	196.00	200.28	200.28	-0.08%	1,648
Oct 28, 2025	200.74	201.61	200.10	200.44	200.44	-0.13%	877
Oct 27, 2025	201.00	201.95	199.39	200.70	200.70	-	1,430
Oct 24, 2025	200.86	201.96	200.10	200.70	200.70	0.07%	121
Oct 23, 2025	201.10	202.44	200.50	200.57	200.57	-0.05%	177
Oct 22, 2025	200.36	201.62	199.82	200.66	200.66	0.08%	414
Oct 21, 2025	200.57	202.00	200.00	200.51	200.51	-0.04%	455
Oct 20, 2025	199.00	200.68	196.07	200.60	200.60	-0.01%	1,619
Oct 17, 2025	200.32	200.74	200.32	200.62	200.62	-0.12%	193
Oct 16, 2025	200.75	201.06	200.29	200.86	200.86	-0.01%	799
Oct 15, 2025	200.00	201.06	200.00	200.89	200.89	0.12%	262
Oct 14, 2025	199.84	200.65	199.66	200.65	200.65	0.12%	551
Oct 13, 2025	200.07	200.53	200.07	200.41	200.41	0.17%	3,400
Oct 10, 2025	200.06	200.51	199.85	200.07	200.07	0.01%	1,837
Oct 9, 2025	198.84	200.12	198.84	200.05	200.05	0.01%	936
Oct 8, 2025	200.24	200.40	200.00	200.03	200.03	-0.08%	593
Oct 7, 2025	200.01	200.60	199.99	200.19	200.19	-0.19%	1,036
Oct 6, 2025	201.00	201.00	200.47	200.58	200.58	-0.11%	1,697
Oct 3, 2025	200.90	201.26	200.70	200.81	200.81	-0.10%	1,367
Oct 2, 2025	201.34	201.63	200.83	201.01	201.01	-0.29%	1,397
Oct 1, 2025	201.38	202.30	201.00	201.60	201.60	0.01%	1,940
Sep 30, 2025	202.16	203.00	201.32	201.58	201.58	-0.35%	5,870
Sep 29, 2025	193.35	205.00	193.00	202.29	202.29	18.31%	18,170
Sep 26, 2025	173.43	173.43	170.40	170.98	170.98	1.62%	309
Sep 25, 2025	168.12	168.98	167.83	168.25	168.25	-0.01%	695
Sep 24, 2025	174.70	174.70	166.39	168.26	168.26	-3.36%	2,220
Sep 23, 2025	173.72	174.83	173.39	174.11	174.11	1.00%	325
Sep 22, 2025	173.00	173.80	171.82	172.39	172.39	-1.17%	894
Sep 19, 2025	173.32	174.43	171.77	174.43	174.43	0.15%	594
Sep 18, 2025	172.93	174.38	171.56	174.16	174.16	1.04%	804
Sep 17, 2025	172.22	172.72	170.49	172.37	172.37	-1.68%	489
Sep 16, 2025	173.43	175.53	171.01	175.32	175.32	2.21%	1,455
Sep 15, 2025	172.54	172.58	171.13	171.52	171.52	-0.02%	348
Sep 12, 2025	169.97	172.47	168.94	171.56	171.56	1.68%	399
Sep 11, 2025	171.08	171.19	168.65	168.73	168.73	-0.37%	478
Sep 10, 2025	165.81	169.58	164.50	169.36	169.36	1.52%	333
Sep 9, 2025	168.11	168.11	166.07	166.83	166.83	-1.13%	313
Sep 8, 2025	169.44	170.00	168.74	168.74	168.74	0.75%	181
Sep 5, 2025	169.05	169.10	166.91	167.49	167.49	-0.36%	178
Sep 4, 2025	167.48	168.54	165.63	168.09	168.09	0.10%	816
Sep 3, 2025	171.20	171.49	167.92	167.92	167.92	-2.01%	486
Sep 2, 2025	171.63	173.19	169.58	171.37	171.37	-0.08%	29,516
Aug 29, 2025	170.23	172.02	170.23	171.51	171.51	0.98%	153