Electronic Arts Inc. (LON:0IFX)
London · Delayed Price · Currency is GBP · Price in USD 169.54
-3.00 (-1.74%)
At close: Aug 28, 2025
Electronic Arts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 152.89 | 153.84 | 152.26 | 153.51 | 153.34 | -0.69% | 797 |
| Jul 23, 2025 | 156.62 | 157.00 | 153.61 | 154.58 | 154.41 | -1.58% | 1,725 |
| Jul 22, 2025 | 155.19 | 158.49 | 153.39 | 157.06 | 156.88 | 2.84% | 23,418 |
| Jul 21, 2025 | 150.30 | 152.92 | 149.80 | 152.72 | 152.55 | 1.97% | 713 |
| Jul 18, 2025 | 150.29 | 151.78 | 149.45 | 149.77 | 149.60 | 0.08% | 367 |
| Jul 17, 2025 | 148.79 | 150.31 | 148.79 | 149.64 | 149.47 | -0.13% | 212 |
| Jul 16, 2025 | 148.25 | 149.89 | 147.80 | 149.83 | 149.66 | 0.66% | 7,806 |
| Jul 15, 2025 | 148.60 | 148.85 | 146.83 | 148.85 | 148.69 | -0.06% | 346 |
| Jul 14, 2025 | 148.51 | 150.01 | 148.38 | 148.93 | 148.77 | -0.29% | 398 |
| Jul 11, 2025 | 151.65 | 151.65 | 148.88 | 149.37 | 149.20 | -2.11% | 255 |
| Jul 10, 2025 | 151.73 | 152.66 | 151.41 | 152.58 | 152.41 | 0.67% | 474 |
| Jul 9, 2025 | 152.00 | 153.33 | 151.53 | 151.57 | 151.40 | -1.20% | 144 |
| Jul 8, 2025 | 153.52 | 153.91 | 152.75 | 153.41 | 153.24 | -0.50% | 507 |
| Jul 7, 2025 | 156.36 | 156.36 | 153.96 | 154.17 | 154.00 | -0.78% | 148 |
| Jul 3, 2025 | 157.44 | 157.89 | 154.12 | 155.39 | 155.22 | -0.98% | 531 |
| Jul 2, 2025 | 158.24 | 159.06 | 156.93 | 156.93 | 156.76 | -1.70% | 11,240 |
| Jul 1, 2025 | 160.61 | 160.72 | 158.65 | 159.64 | 159.47 | 0.62% | 1,781 |
| Jun 30, 2025 | 157.74 | 158.94 | 156.96 | 158.66 | 158.48 | 0.62% | 278 |
| Jun 27, 2025 | 157.69 | 158.48 | 157.21 | 157.68 | 157.51 | 0.08% | 63 |
| Jun 26, 2025 | 157.74 | 157.99 | 157.00 | 157.56 | 157.39 | -0.38% | 554 |
| Jun 25, 2025 | 159.93 | 159.93 | 157.42 | 158.16 | 157.99 | 0.94% | 213 |
| Jun 24, 2025 | 155.84 | 157.28 | 154.41 | 156.68 | 156.51 | 1.87% | 532 |
| Jun 23, 2025 | 150.73 | 153.81 | 150.06 | 153.81 | 153.64 | 2.43% | 601 |
| Jun 20, 2025 | 152.09 | 154.10 | 150.00 | 150.16 | 149.99 | -0.98% | 350 |
| Jun 18, 2025 | 151.13 | 153.19 | 149.93 | 151.65 | 151.48 | 0.76% | 1,155 |