Electronic Arts Inc. (LON:0IFX)
London · Delayed Price · Currency is GBP · Price in USD 200.81
-0.20 (-0.10%)
At close: Oct 3, 2025
Electronic Arts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 172.60 | 176.95 | 169.11 | 169.84 | 169.84 | -1.56% | 324 |
| Aug 27, 2025 | 172.26 | 173.33 | 171.98 | 172.54 | 172.54 | 0.34% | 88 |
| Aug 26, 2025 | 171.78 | 172.46 | 171.20 | 171.95 | 171.76 | -0.59% | 263 |
| Aug 25, 2025 | 171.78 | 173.54 | 171.51 | 172.98 | 172.79 | 0.66% | 302 |
| Aug 22, 2025 | 172.90 | 173.29 | 170.27 | 171.85 | 171.66 | 0.53% | 619 |
| Aug 21, 2025 | 171.33 | 171.49 | 170.12 | 170.95 | 170.76 | 0.07% | 12,068 |
| Aug 20, 2025 | 171.32 | 172.50 | 170.21 | 170.83 | 170.64 | 0.34% | 1,030 |
| Aug 19, 2025 | 168.25 | 170.75 | 167.81 | 170.26 | 170.07 | 0.84% | 1,126 |
| Aug 18, 2025 | 173.60 | 173.60 | 168.19 | 168.85 | 168.66 | -3.04% | 2,414 |
| Aug 15, 2025 | 180.00 | 180.00 | 173.00 | 174.14 | 173.95 | -3.30% | 663 |
| Aug 14, 2025 | 179.27 | 180.84 | 177.85 | 180.09 | 179.89 | 0.48% | 4,850 |
| Aug 13, 2025 | 177.86 | 179.66 | 177.00 | 179.23 | 179.03 | 0.95% | 1,020 |
| Aug 12, 2025 | 175.96 | 178.72 | 174.27 | 177.54 | 177.34 | 1.75% | 1,397 |
| Aug 11, 2025 | 170.00 | 175.00 | 168.00 | 174.48 | 174.29 | 4.65% | 3,184 |
| Aug 8, 2025 | 163.65 | 167.06 | 163.25 | 166.73 | 166.55 | 3.11% | 667 |
| Aug 7, 2025 | 164.00 | 164.50 | 161.70 | 161.70 | 161.52 | -0.25% | 924 |
| Aug 6, 2025 | 161.55 | 162.10 | 159.85 | 162.10 | 161.92 | 0.46% | 1,023 |
| Aug 5, 2025 | 160.96 | 161.89 | 159.22 | 161.36 | 161.18 | 1.38% | 909 |
| Aug 4, 2025 | 157.72 | 160.03 | 155.72 | 159.17 | 158.99 | 1.65% | 732 |
| Aug 1, 2025 | 152.50 | 156.59 | 152.02 | 156.59 | 156.42 | 2.72% | 1,287 |
| Jul 31, 2025 | 156.95 | 156.95 | 152.45 | 152.45 | 152.28 | -3.67% | 1,432 |
| Jul 30, 2025 | 149.94 | 159.27 | 149.94 | 158.26 | 158.09 | 6.89% | 3,543 |
| Jul 29, 2025 | 152.85 | 153.01 | 148.07 | 148.07 | 147.90 | -2.98% | 687 |
| Jul 28, 2025 | 151.70 | 152.62 | 151.00 | 152.62 | 152.45 | 0.39% | 1,780 |
| Jul 25, 2025 | 153.05 | 153.18 | 152.01 | 152.02 | 151.85 | -0.97% | 98 |