Electronic Arts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	148.17	150.92	148.00	149.57	149.57	1.14%	2,764,115
Jun 5, 2025	148.90	148.97	146.87	147.88	147.88	-0.39%	2,610,254
Jun 4, 2025	146.06	148.95	145.73	148.46	148.46	1.52%	2,928,015
Jun 3, 2025	145.23	146.27	144.67	146.24	146.24	0.25%	2,863,817
Jun 2, 2025	143.61	146.20	143.51	145.88	145.88	1.46%	3,418,176
May 30, 2025	143.19	144.07	141.61	143.78	143.78	0.66%	5,555,324
May 29, 2025	146.88	147.11	141.19	142.84	142.84	-2.75%	3,517,092
May 28, 2025	146.96	147.85	146.39	146.88	146.88	-0.02%	2,280,566
May 27, 2025	147.54	147.94	146.24	146.91	146.72	0.01%	4,489,658
May 23, 2025	146.87	147.93	146.46	146.89	146.70	0.18%	2,108,705
May 22, 2025	151.16	151.41	146.47	146.63	146.44	-2.57%	4,574,625
May 21, 2025	150.72	151.52	150.31	150.50	150.31	-0.93%	2,880,389
May 20, 2025	150.62	151.94	149.97	151.92	151.72	0.96%	2,172,108
May 19, 2025	149.70	152.21	149.04	150.48	150.29	-0.70%	4,010,139
May 16, 2025	149.79	151.73	149.20	151.54	151.34	1.32%	3,934,769
May 15, 2025	147.74	150.62	147.63	149.57	149.38	1.59%	3,711,161
May 14, 2025	148.07	148.96	146.53	147.23	147.04	-1.23%	2,759,480
May 13, 2025	148.23	150.37	148.23	149.06	148.87	-0.14%	3,582,884
May 12, 2025	153.34	153.80	148.39	149.27	149.08	-2.63%	3,736,226
May 9, 2025	155.67	156.20	153.07	153.30	153.10	-1.52%	2,921,878
May 8, 2025	155.87	156.70	153.20	155.66	155.46	0.10%	3,982,804
May 7, 2025	158.01	160.70	153.67	155.50	155.30	0.62%	5,444,708
May 6, 2025	152.85	155.77	152.26	154.54	154.34	-0.13%	3,011,753
May 5, 2025	151.33	155.34	150.72	154.74	154.54	2.41%	4,308,783
May 2, 2025	149.00	154.92	147.85	151.10	150.91	4.14%	5,109,195
May 1, 2025	145.18	146.93	143.98	145.10	144.91	0.01%	3,328,770
Apr 30, 2025	145.49	146.05	143.45	145.09	144.90	-0.60%	2,802,044
Apr 29, 2025	146.12	147.14	145.62	145.97	145.78	-0.51%	2,233,528
Apr 28, 2025	146.67	147.44	145.49	146.72	146.53	0.08%	2,761,820
Apr 25, 2025	146.57	147.25	145.42	146.60	146.41	0.28%	1,836,660
Apr 24, 2025	144.80	146.62	143.37	146.19	146.00	1.71%	2,274,743
Apr 23, 2025	146.09	146.47	142.83	143.73	143.54	-1.47%	2,412,022
Apr 22, 2025	144.10	146.76	143.38	145.87	145.68	2.78%	2,361,100
Apr 21, 2025	145.02	145.02	141.04	141.93	141.75	-2.53%	2,712,343
Apr 17, 2025	143.27	146.09	142.97	145.61	145.42	1.85%	1,761,862
Apr 16, 2025	145.49	145.78	142.69	142.97	142.79	-1.81%	2,215,855
Apr 15, 2025	145.66	146.29	144.49	145.61	145.42	0.08%	2,277,480
Apr 14, 2025	143.16	146.21	142.51	145.50	145.31	1.80%	2,600,586
Apr 11, 2025	139.39	143.44	137.94	142.93	142.75	2.54%	3,116,908
Apr 10, 2025	136.17	141.30	135.43	139.39	139.21	2.06%	3,840,929
Apr 9, 2025	131.84	140.59	131.81	136.58	136.40	3.06%	5,410,138
Apr 8, 2025	135.26	136.83	131.16	132.53	132.36	-1.55%	3,425,728
Apr 7, 2025	132.96	136.75	131.15	134.62	134.45	-0.53%	5,825,148
Apr 4, 2025	143.10	144.69	135.03	135.34	135.17	-6.57%	4,711,879
Apr 3, 2025	143.73	147.10	143.34	144.85	144.66	-0.01%	4,330,657
Apr 2, 2025	145.00	145.60	143.30	144.87	144.68	-0.55%	2,022,235
Apr 1, 2025	145.00	145.83	144.26	145.67	145.48	0.80%	2,278,764
Mar 31, 2025	144.12	144.68	143.03	144.52	144.33	0.19%	4,213,627
Mar 28, 2025	145.11	145.74	144.11	144.25	144.06	-0.72%	2,423,564
Mar 27, 2025	145.00	146.41	144.40	145.30	145.11	0.08%	2,333,030