Electronic Arts Inc. (EA)
NASDAQ: EA · Real-Time Price · USD
202.67
+0.16 (0.08%)
At close: Apr 24, 2026, 4:00 PM EDT
201.08
-1.59 (-0.78%)
After-hours: Apr 24, 2026, 7:58 PM EDT
Electronic Arts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 202.64 | 202.75 | 202.22 | 202.67 | 202.67 | 0.08% | 1,125,016 |
| Apr 23, 2026 | 202.78 | 202.97 | 202.28 | 202.51 | 202.51 | -0.13% | 1,330,368 |
| Apr 22, 2026 | 203.78 | 203.81 | 202.65 | 202.78 | 202.78 | -0.38% | 1,404,974 |
| Apr 21, 2026 | 203.10 | 203.56 | 203.00 | 203.55 | 203.55 | 0.09% | 1,010,617 |
| Apr 20, 2026 | 203.72 | 204.00 | 203.14 | 203.36 | 203.36 | -0.23% | 1,373,703 |
| Apr 17, 2026 | 203.83 | 203.92 | 203.50 | 203.83 | 203.83 | 0.23% | 1,709,756 |
| Apr 16, 2026 | 203.53 | 203.65 | 203.08 | 203.37 | 203.37 | 0.06% | 1,558,185 |
| Apr 15, 2026 | 203.25 | 203.53 | 202.77 | 203.24 | 203.24 | 0.19% | 2,134,720 |
| Apr 14, 2026 | 202.40 | 203.52 | 202.39 | 202.85 | 202.85 | 0.14% | 1,344,986 |
| Apr 13, 2026 | 202.73 | 202.85 | 202.12 | 202.56 | 202.56 | -0.09% | 1,367,438 |
| Apr 10, 2026 | 202.35 | 202.92 | 202.05 | 202.74 | 202.74 | 0.27% | 1,542,409 |
| Apr 9, 2026 | 203.90 | 203.94 | 202.14 | 202.20 | 202.20 | -0.88% | 2,371,041 |
| Apr 8, 2026 | 203.70 | 204.22 | 203.70 | 203.99 | 203.99 | 0.02% | 2,123,573 |
| Apr 7, 2026 | 203.78 | 204.00 | 203.63 | 203.95 | 203.95 | -0.10% | 1,265,839 |
| Apr 6, 2026 | 203.46 | 204.18 | 203.32 | 204.16 | 204.16 | 0.28% | 960,984 |
| Apr 2, 2026 | 202.99 | 203.64 | 202.99 | 203.60 | 203.60 | 0.01% | 872,673 |
| Apr 1, 2026 | 203.35 | 204.20 | 202.92 | 203.58 | 203.58 | -0.14% | 2,179,656 |
| Mar 31, 2026 | 202.80 | 203.90 | 202.61 | 203.87 | 203.87 | 0.64% | 3,506,126 |
| Mar 30, 2026 | 202.50 | 202.83 | 202.19 | 202.57 | 202.57 | 0.28% | 1,576,707 |
| Mar 27, 2026 | 201.69 | 202.13 | 201.30 | 202.01 | 202.01 | 0.05% | 2,001,786 |
| Mar 26, 2026 | 202.24 | 202.62 | 201.77 | 201.91 | 201.91 | -0.21% | 2,864,877 |
| Mar 25, 2026 | 201.59 | 202.46 | 201.50 | 202.34 | 202.34 | 0.36% | 2,279,283 |
| Mar 24, 2026 | 201.15 | 201.75 | 200.96 | 201.62 | 201.62 | 0.24% | 1,976,777 |
| Mar 23, 2026 | 201.06 | 201.40 | 200.63 | 201.13 | 201.13 | 0.31% | 2,886,911 |
| Mar 20, 2026 | 200.50 | 200.98 | 200.21 | 200.51 | 200.51 | -0.09% | 5,139,417 |
| Mar 19, 2026 | 200.63 | 200.82 | 200.01 | 200.69 | 200.69 | 0.04% | 1,629,740 |
| Mar 18, 2026 | 200.27 | 201.00 | 200.16 | 200.61 | 200.61 | 0.24% | 2,118,914 |
| Mar 17, 2026 | 200.05 | 200.89 | 199.88 | 200.13 | 200.13 | -0.04% | 1,377,481 |
| Mar 16, 2026 | 199.71 | 200.39 | 199.51 | 200.21 | 200.21 | 0.49% | 1,840,702 |
| Mar 13, 2026 | 199.98 | 199.98 | 198.77 | 199.24 | 199.24 | 0.08% | 1,385,742 |
| Mar 12, 2026 | 199.55 | 199.92 | 199.05 | 199.08 | 199.08 | -0.42% | 1,772,211 |
| Mar 11, 2026 | 200.07 | 200.61 | 198.53 | 199.92 | 199.92 | -0.07% | 3,607,196 |
| Mar 10, 2026 | 199.00 | 200.56 | 198.26 | 200.07 | 200.07 | 0.40% | 2,851,438 |
| Mar 9, 2026 | 197.85 | 199.96 | 197.01 | 199.27 | 199.27 | 0.64% | 3,344,250 |
| Mar 6, 2026 | 198.16 | 198.80 | 197.47 | 198.00 | 198.00 | -1.37% | 4,946,983 |
| Mar 5, 2026 | 201.02 | 201.40 | 200.61 | 200.76 | 200.76 | -0.48% | 1,942,448 |
| Mar 4, 2026 | 201.13 | 201.87 | 200.61 | 201.73 | 201.73 | 0.25% | 2,062,097 |
| Mar 3, 2026 | 200.51 | 201.44 | 200.35 | 201.22 | 201.22 | 0.08% | 2,230,226 |
| Mar 2, 2026 | 200.25 | 201.50 | 200.21 | 201.06 | 201.06 | 0.24% | 2,011,617 |
| Feb 27, 2026 | 200.69 | 201.28 | 200.21 | 200.57 | 200.57 | -0.25% | 2,619,218 |
| Feb 26, 2026 | 201.83 | 202.00 | 200.89 | 201.07 | 201.07 | -0.45% | 1,520,004 |
| Feb 25, 2026 | 200.81 | 201.99 | 200.81 | 201.98 | 201.98 | 0.49% | 1,751,667 |
| Feb 24, 2026 | 200.48 | 201.21 | 200.12 | 201.00 | 200.81 | 0.26% | 2,863,558 |
| Feb 23, 2026 | 200.50 | 201.00 | 200.04 | 200.48 | 200.29 | 0.04% | 1,904,088 |
| Feb 20, 2026 | 199.70 | 200.60 | 199.58 | 200.40 | 200.21 | 0.26% | 2,255,141 |
| Feb 19, 2026 | 199.98 | 200.14 | 199.41 | 199.88 | 199.69 | -0.17% | 1,310,309 |
| Feb 18, 2026 | 199.41 | 200.74 | 199.27 | 200.23 | 200.04 | 0.35% | 1,905,140 |
| Feb 17, 2026 | 200.63 | 200.75 | 199.12 | 199.53 | 199.34 | -0.54% | 3,742,422 |
| Feb 13, 2026 | 200.00 | 201.08 | 199.98 | 200.62 | 200.43 | 0.08% | 2,124,569 |
| Feb 12, 2026 | 202.50 | 202.78 | 200.20 | 200.46 | 200.27 | -0.88% | 4,249,740 |