Electronic Arts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	150.30	151.98	149.79	152.43	-	1.55%	649,183
Jul 18, 2025	150.29	151.92	149.36	150.11	150.11	0.19%	3,850,801
Jul 17, 2025	149.00	150.34	148.56	149.83	149.83	0.32%	1,828,454
Jul 16, 2025	147.83	150.09	147.83	149.35	149.35	0.41%	1,889,635
Jul 15, 2025	148.60	149.26	146.97	148.74	148.74	-0.06%	2,075,983
Jul 14, 2025	149.10	150.29	148.01	148.83	148.83	0.09%	2,857,100
Jul 11, 2025	151.14	151.34	148.37	148.69	148.69	-1.73%	1,840,444
Jul 10, 2025	151.88	152.91	150.92	151.30	151.30	-0.90%	1,613,126
Jul 9, 2025	153.11	153.11	151.31	152.68	152.68	0.03%	1,845,138
Jul 8, 2025	153.38	154.08	152.35	152.64	152.64	-0.58%	1,710,458
Jul 7, 2025	155.72	156.16	153.33	153.53	153.53	-1.18%	2,502,828
Jul 3, 2025	157.36	157.99	153.63	155.37	155.37	-1.06%	1,321,185
Jul 2, 2025	158.41	159.10	156.76	157.03	157.03	-1.28%	2,901,521
Jul 1, 2025	159.53	160.99	158.56	159.06	159.06	-0.40%	3,285,442
Jun 30, 2025	157.74	159.91	156.86	159.70	159.70	1.24%	2,698,481
Jun 27, 2025	157.69	158.59	157.02	157.74	157.74	0.01%	2,316,535
Jun 26, 2025	157.74	158.14	156.94	157.73	157.73	-0.06%	1,455,475
Jun 25, 2025	158.23	159.05	157.40	157.82	157.82	-0.08%	2,239,181
Jun 24, 2025	156.63	158.11	155.33	157.95	157.95	2.29%	3,882,999
Jun 23, 2025	150.94	154.47	150.13	154.41	154.41	2.56%	2,752,016
Jun 20, 2025	151.75	152.63	149.91	150.56	150.56	-0.29%	6,574,609
Jun 18, 2025	150.80	153.43	150.36	151.00	151.00	0.45%	3,226,976
Jun 17, 2025	151.04	151.07	149.52	150.33	150.33	-0.51%	2,251,424
Jun 16, 2025	148.69	151.18	147.79	151.10	151.10	1.76%	2,621,764
Jun 13, 2025	149.05	150.30	148.29	148.48	148.48	-1.05%	1,703,905
Jun 12, 2025	147.63	150.08	147.33	150.05	150.05	1.60%	1,926,340
Jun 11, 2025	147.00	147.71	145.55	147.68	147.68	0.35%	1,749,588
Jun 10, 2025	147.05	148.00	145.70	147.16	147.16	0.16%	4,231,274
Jun 9, 2025	149.01	149.44	146.03	146.92	146.92	-1.77%	3,042,708
Jun 6, 2025	148.17	150.92	148.00	149.57	149.57	1.14%	2,783,787
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