Electronic Arts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2025	157.74	159.39	156.86	159.14	-	0.89%	1,193,146
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
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