Electronic Arts Inc. (EA)
NASDAQ: EA · Real-Time Price · USD
168.62
+0.59 (0.35%)
At close: Sep 5, 2025, 4:00 PM
166.87
-1.75 (-1.04%)
After-hours: Sep 5, 2025, 7:02 PM EDT
Electronic Arts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 168.84 | 169.32 | 166.78 | 168.62 | 168.62 | 0.35% | 2,195,265 |
| 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 |
| Aug 7, 2025 | 164.25 | 164.35 | 161.15 | 162.75 | 162.57 | -0.15% | 2,856,554 |
| Aug 6, 2025 | 161.30 | 163.07 | 159.59 | 163.00 | 162.82 | 1.25% | 2,597,901 |
| Aug 5, 2025 | 161.70 | 161.89 | 159.10 | 160.99 | 160.81 | 0.76% | 2,933,262 |
| Aug 4, 2025 | 157.72 | 160.32 | 156.37 | 159.77 | 159.59 | 1.71% | 2,745,280 |
| Aug 1, 2025 | 152.76 | 157.75 | 151.50 | 157.08 | 156.91 | 3.01% | 4,396,992 |
| Jul 31, 2025 | 155.28 | 156.19 | 152.20 | 152.49 | 152.32 | -2.41% | 3,640,962 |
| Jul 30, 2025 | 151.90 | 159.37 | 150.87 | 156.26 | 156.09 | 5.73% | 6,044,480 |
| Jul 29, 2025 | 152.41 | 153.29 | 146.97 | 147.79 | 147.63 | -2.76% | 3,172,230 |
| Jul 28, 2025 | 151.00 | 152.88 | 150.97 | 151.99 | 151.82 | 0.20% | 2,991,350 |
| Jul 25, 2025 | 152.96 | 153.21 | 151.48 | 151.68 | 151.51 | -0.63% | 1,450,558 |
| Jul 24, 2025 | 152.89 | 153.97 | 152.00 | 152.64 | 152.47 | -0.71% | 2,482,517 |
| Jul 23, 2025 | 156.62 | 156.90 | 153.29 | 153.73 | 153.56 | -2.10% | 2,586,509 |
| Jul 22, 2025 | 154.80 | 158.65 | 154.46 | 157.02 | 156.85 | 2.37% | 3,204,556 |
| Jul 21, 2025 | 150.30 | 153.59 | 149.79 | 153.39 | 153.22 | 2.19% | 2,758,440 |
| Jul 18, 2025 | 150.29 | 151.92 | 149.36 | 150.11 | 149.95 | 0.19% | 3,850,801 |
| Jul 17, 2025 | 149.00 | 150.34 | 148.56 | 149.83 | 149.67 | 0.32% | 1,828,454 |
| Jul 16, 2025 | 147.83 | 150.09 | 147.83 | 149.35 | 149.19 | 0.41% | 1,889,635 |
| Jul 15, 2025 | 148.60 | 149.26 | 146.97 | 148.74 | 148.58 | -0.06% | 2,075,983 |
| Jul 14, 2025 | 149.10 | 150.29 | 148.01 | 148.83 | 148.67 | 0.09% | 2,857,100 |
| Jul 11, 2025 | 151.14 | 151.34 | 148.37 | 148.69 | 148.53 | -1.73% | 1,840,444 |
| Jul 10, 2025 | 151.88 | 152.91 | 150.92 | 151.30 | 151.13 | -0.90% | 1,613,126 |
| Jul 9, 2025 | 153.11 | 153.11 | 151.31 | 152.68 | 152.51 | 0.03% | 1,845,138 |
| Jul 8, 2025 | 153.38 | 154.08 | 152.35 | 152.64 | 152.47 | -0.58% | 1,710,458 |
| Jul 7, 2025 | 155.72 | 156.16 | 153.33 | 153.53 | 153.36 | -1.18% | 2,502,828 |
| Jul 3, 2025 | 157.36 | 157.99 | 153.63 | 155.37 | 155.20 | -1.06% | 1,321,185 |
| Jul 2, 2025 | 158.41 | 159.10 | 156.76 | 157.03 | 156.86 | -1.28% | 2,901,521 |
| Jul 1, 2025 | 159.53 | 160.99 | 158.56 | 159.06 | 158.89 | -0.40% | 3,285,442 |
| Jun 30, 2025 | 157.74 | 159.91 | 156.86 | 159.70 | 159.52 | 1.24% | 2,698,481 |
| Jun 27, 2025 | 157.69 | 158.59 | 157.02 | 157.74 | 157.57 | 0.01% | 2,316,535 |
| Jun 26, 2025 | 157.74 | 158.14 | 156.94 | 157.73 | 157.56 | -0.06% | 1,455,475 |