Electronic Arts Inc. (EA)
NASDAQ: EA · Real-Time Price · USD
200.30
-0.05 (-0.02%)
At close: Oct 17, 2025, 4:00 PM EDT
200.20
-0.10 (-0.05%)
After-hours: Oct 17, 2025, 7:56 PM EDT
Electronic Arts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 200.54 | 200.75 | 200.13 | 200.30 | 200.30 | -0.02% | 4,500,421 |
| Oct 16, 2025 | 200.75 | 201.15 | 200.25 | 200.35 | 200.35 | -0.20% | 2,631,726 |
| Oct 15, 2025 | 200.31 | 201.11 | 200.29 | 200.75 | 200.75 | 0.27% | 3,807,297 |
| Oct 14, 2025 | 200.11 | 200.78 | 200.04 | 200.20 | 200.20 | -0.04% | 3,145,850 |
| Oct 13, 2025 | 200.05 | 200.62 | 200.05 | 200.29 | 200.29 | 0.13% | 2,431,568 |
| Oct 10, 2025 | 200.04 | 200.39 | 199.80 | 200.02 | 200.02 | -0.01% | 3,524,147 |
| Oct 9, 2025 | 200.00 | 200.26 | 199.81 | 200.05 | 200.05 | 0.02% | 3,618,268 |
| Oct 8, 2025 | 200.34 | 200.48 | 200.00 | 200.01 | 200.01 | - | 3,883,181 |
| Oct 7, 2025 | 200.40 | 200.60 | 200.00 | 200.02 | 200.02 | -0.22% | 3,385,236 |
| Oct 6, 2025 | 200.67 | 200.85 | 200.38 | 200.46 | 200.46 | -0.11% | 5,540,972 |
| Oct 3, 2025 | 200.91 | 201.25 | 200.55 | 200.69 | 200.69 | -0.15% | 3,672,125 |
| Oct 2, 2025 | 201.52 | 201.60 | 200.80 | 201.00 | 201.00 | -0.31% | 5,497,447 |
| Oct 1, 2025 | 201.52 | 202.31 | 201.40 | 201.63 | 201.63 | -0.03% | 3,764,653 |
| Sep 30, 2025 | 201.75 | 202.15 | 201.30 | 201.70 | 201.70 | -0.17% | 8,930,135 |
| Sep 29, 2025 | 203.50 | 203.75 | 201.72 | 202.05 | 202.05 | 4.50% | 22,698,539 |
| Sep 26, 2025 | 173.00 | 197.33 | 170.08 | 193.35 | 193.35 | 14.87% | 14,485,678 |
| Sep 25, 2025 | 168.12 | 169.19 | 167.79 | 168.32 | 168.32 | 0.58% | 1,944,289 |
| Sep 24, 2025 | 174.12 | 174.96 | 166.10 | 167.35 | 167.35 | -3.86% | 3,099,094 |
| Sep 23, 2025 | 173.61 | 175.26 | 173.22 | 174.07 | 174.07 | 0.37% | 2,158,910 |
| Sep 22, 2025 | 173.69 | 173.79 | 171.72 | 173.42 | 173.42 | 0.19% | 2,842,923 |
| Sep 19, 2025 | 172.85 | 174.69 | 171.19 | 173.09 | 173.09 | -0.05% | 8,449,842 |
| Sep 18, 2025 | 172.93 | 174.79 | 171.88 | 173.17 | 173.17 | -0.24% | 2,354,764 |
| Sep 17, 2025 | 172.22 | 174.24 | 170.51 | 173.59 | 173.59 | 0.88% | 1,883,700 |
| Sep 16, 2025 | 171.93 | 175.56 | 171.01 | 172.08 | 172.08 | 0.18% | 3,189,333 |
| Sep 15, 2025 | 171.52 | 172.69 | 170.73 | 171.77 | 171.77 | -0.36% | 2,042,714 |
| Sep 12, 2025 | 169.59 | 173.14 | 169.00 | 172.38 | 172.38 | 1.47% | 1,996,395 |
| Sep 11, 2025 | 171.09 | 171.27 | 168.53 | 169.89 | 169.89 | -0.22% | 2,411,062 |
| Sep 10, 2025 | 165.81 | 170.35 | 164.50 | 170.27 | 170.27 | 2.55% | 2,832,031 |
| Sep 9, 2025 | 168.32 | 168.32 | 165.96 | 166.04 | 166.04 | -1.20% | 2,058,823 |
| Sep 8, 2025 | 169.44 | 170.13 | 167.18 | 168.06 | 168.06 | -0.33% | 1,691,197 |
| Sep 5, 2025 | 168.84 | 169.32 | 166.78 | 168.62 | 168.62 | 0.35% | 2,205,558 |
| Sep 4, 2025 | 168.17 | 168.29 | 165.53 | 168.03 | 168.03 | 0.10% | 3,410,993 |
| Sep 3, 2025 | 170.96 | 171.96 | 167.50 | 167.86 | 167.86 | -2.09% | 2,748,264 |
| Sep 2, 2025 | 170.00 | 173.26 | 169.80 | 171.45 | 171.45 | -0.29% | 2,359,233 |
| Aug 29, 2025 | 171.23 | 172.54 | 170.67 | 171.95 | 171.95 | 0.56% | 2,090,029 |
| Aug 28, 2025 | 172.36 | 173.75 | 169.01 | 170.99 | 170.99 | -0.93% | 2,628,473 |
| Aug 27, 2025 | 172.61 | 173.72 | 171.72 | 172.60 | 172.60 | 0.21% | 2,099,966 |
| Aug 26, 2025 | 172.03 | 173.25 | 171.19 | 172.23 | 172.04 | -0.31% | 2,594,407 |
| Aug 25, 2025 | 171.61 | 173.55 | 170.99 | 172.76 | 172.57 | 0.79% | 1,928,758 |
| Aug 22, 2025 | 172.43 | 173.11 | 170.19 | 171.40 | 171.21 | -0.09% | 1,707,317 |
| Aug 21, 2025 | 170.71 | 171.75 | 170.02 | 171.55 | 171.36 | 0.13% | 1,655,959 |
| Aug 20, 2025 | 170.69 | 172.49 | 170.00 | 171.33 | 171.14 | 0.38% | 2,289,881 |
| Aug 19, 2025 | 168.66 | 171.09 | 167.45 | 170.68 | 170.49 | 0.90% | 2,413,522 |
| Aug 18, 2025 | 172.33 | 173.41 | 168.08 | 169.16 | 168.97 | -3.15% | 3,600,169 |
| Aug 15, 2025 | 179.12 | 179.12 | 172.94 | 174.67 | 174.48 | -2.42% | 3,428,841 |
| Aug 14, 2025 | 177.81 | 180.90 | 177.38 | 179.01 | 178.81 | 0.34% | 3,751,072 |
| Aug 13, 2025 | 177.79 | 179.84 | 177.00 | 178.40 | 178.20 | 0.28% | 3,571,362 |
| Aug 12, 2025 | 176.30 | 178.80 | 174.39 | 177.91 | 177.71 | 1.02% | 3,792,689 |
| Aug 11, 2025 | 170.57 | 176.62 | 170.10 | 176.11 | 175.92 | 5.05% | 6,125,187 |
| Aug 8, 2025 | 163.49 | 167.76 | 163.25 | 167.64 | 167.46 | 3.00% | 4,591,323 |