Electronic Arts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	200.57	200.69	200.37	200.50	-	0.06%	882,167
Nov 6, 2025	200.55	200.99	200.30	200.38	200.38	-0.18%	1,953,206
Nov 5, 2025	200.53	200.96	200.40	200.74	200.74	-0.02%	1,301,173
Nov 4, 2025	200.16	200.81	199.81	200.78	200.78	0.45%	1,772,238
Nov 3, 2025	200.05	200.14	199.76	199.89	199.89	-0.08%	2,618,654
Oct 31, 2025	200.04	200.45	200.00	200.06	200.06	0.07%	2,267,258
Oct 30, 2025	200.20	200.58	199.74	199.92	199.92	-0.14%	2,144,067
Oct 29, 2025	200.22	200.60	200.01	200.20	200.20	-0.05%	2,166,734
Oct 28, 2025	200.61	200.67	200.25	200.30	200.30	-0.10%	3,019,130
Oct 27, 2025	200.63	200.90	200.45	200.50	200.50	-0.17%	1,939,285
Oct 24, 2025	200.66	200.90	200.53	200.84	200.84	0.11%	3,406,108
Oct 23, 2025	200.65	200.76	200.49	200.62	200.62	-0.06%	3,357,439
Oct 22, 2025	200.46	200.87	200.31	200.75	200.75	0.10%	3,836,583
Oct 21, 2025	200.51	200.71	200.14	200.55	200.55	-0.02%	2,619,994
Oct 20, 2025	200.55	200.71	200.40	200.59	200.59	0.14%	2,322,808
Oct 17, 2025	200.54	200.75	200.13	200.30	200.30	-0.02%	4,512,065
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