Skip to main content
logo
Electronic Arts Inc. (EA)
Aug 4, 2026 - EA was delisted (reason: taken private)
209.70
-0.21 (-0.10%)
Inactive · Last trade price on Aug 4, 2026

Electronic Arts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 2026209.92210.20209.70209.70209.70-0.10%47,159,176
Aug 3, 2026209.91209.97209.89209.91209.910.02%4,396,001
Jul 31, 2026209.85209.93209.76209.86209.860.13%4,852,325
Jul 30, 2026208.90209.80208.70209.59209.590.33%4,143,546
Jul 29, 2026209.14209.16208.52208.91208.910.02%3,569,440
Jul 28, 2026209.26209.41208.72208.87208.87-0.10%3,710,592
Jul 27, 2026209.25209.25208.95209.07209.07-2,676,211
Jul 24, 2026209.23209.23208.94209.06209.060.03%2,026,623
Jul 23, 2026209.06209.19208.85209.00209.000.02%2,017,933
Jul 22, 2026209.01209.06208.40208.95208.95-0.04%2,880,210
Jul 21, 2026209.33209.33208.96209.04209.04-0.12%2,032,283
Jul 20, 2026209.27209.34208.96209.29209.290.19%1,696,864
Jul 17, 2026209.19209.19208.80208.90208.900.51%3,883,837
Jul 16, 2026207.51207.86207.17207.84207.840.28%2,709,292
Jul 15, 2026206.55207.77205.96207.27207.270.30%4,513,126
Jul 14, 2026206.35206.80206.13206.65206.650.15%1,553,116
Jul 13, 2026206.50206.82206.29206.35206.35-0.03%1,385,499
Jul 10, 2026206.50206.63206.25206.41206.41-0.07%1,228,558
Jul 9, 2026204.86206.59204.86206.56206.560.82%1,722,406
Jul 8, 2026206.00206.00204.83204.89204.89-0.27%1,019,575
Jul 7, 2026205.91206.01205.37205.44205.440.11%1,443,719
Jul 6, 2026205.24205.41204.92205.21205.21-2,439,144
Jul 2, 2026205.95206.00205.00205.21205.21-0.12%2,302,979
Jul 1, 2026205.76206.00205.15205.45205.450.20%1,725,376
Jun 30, 2026205.48205.51204.95205.04205.04-1,809,943
Jun 29, 2026205.25205.39204.93205.05205.05-0.10%1,432,727
Jun 26, 2026204.99205.69204.84205.25205.250.25%3,121,762
Jun 25, 2026204.50205.22204.12204.73204.730.10%1,926,855
Jun 24, 2026204.70204.89204.36204.52204.520.49%2,957,991
Jun 23, 2026203.56203.65203.02203.52203.520.27%1,971,707
Jun 22, 2026202.33203.00202.25202.97202.970.41%2,119,106
Jun 18, 2026202.72203.50201.80202.15202.15-0.43%5,918,900
Jun 17, 2026202.96204.20202.70203.02203.02-3,134,368
Jun 16, 2026203.01203.40202.84203.02203.02-0.05%927,783
Jun 15, 2026203.15203.32202.76203.12203.12-0.07%1,092,705
Jun 12, 2026203.25203.50202.50203.27203.270.11%1,690,370
Jun 11, 2026203.03203.38202.74203.05203.05-0.07%1,590,635
Jun 10, 2026202.97203.80202.87203.20203.200.36%1,561,546
Jun 9, 2026203.20203.33202.27202.48202.48-0.35%1,335,956
Jun 8, 2026202.88203.73202.49203.20203.200.10%1,530,796
Jun 5, 2026203.90203.90202.71203.00203.00-0.20%2,425,408
Jun 4, 2026202.81203.74202.75203.40203.400.38%2,714,941
Jun 3, 2026202.00202.90201.81202.63202.630.31%1,656,276
Jun 2, 2026202.00202.50201.54202.01202.01-1,713,329
Jun 1, 2026201.93202.46201.61202.00202.000.14%1,500,119
May 29, 2026201.15202.11201.07201.72201.720.28%5,220,806
May 28, 2026200.51201.28200.36201.15201.150.23%1,640,427
May 27, 2026200.80201.41200.50200.68200.68-0.13%1,554,399
May 26, 2026200.61201.13200.49201.13200.940.08%1,518,093
May 22, 2026201.79201.85200.73200.97200.78-0.45%2,333,935