Skip to main content
logo
Electronic Arts Inc. (EA)
NASDAQ: EA · Real-Time Price · USD
205.25
+0.52 (0.25%)
At close: Jun 26, 2026, 4:00 PM EDT
205.02
-0.23 (-0.11%)
After-hours: Jun 26, 2026, 7:57 PM EDT

Electronic Arts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026204.99205.69204.84205.25205.250.25%3,121,735
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
May 21, 2026201.40201.95201.19201.87201.680.14%1,331,369
May 20, 2026201.36201.73200.78201.59201.40-0.05%1,489,032
May 19, 2026201.24201.74201.00201.70201.510.32%1,521,653
May 18, 2026200.15201.57200.00201.05200.860.20%2,291,883
May 15, 2026200.16200.85200.15200.64200.45-0.07%1,768,681
May 14, 2026199.90200.80199.81200.78200.590.30%1,107,186
May 13, 2026200.01200.45199.45200.18199.99-2,184,329
May 12, 2026200.24200.92199.94200.19200.00-0.01%2,134,190
May 11, 2026200.60200.60200.07200.22200.03-0.11%2,373,085
May 8, 2026200.65200.78200.28200.44200.25-0.20%2,738,171
May 7, 2026200.74201.27200.25200.85200.660.03%2,215,058
May 6, 2026201.48202.06200.60200.79200.60-0.39%2,845,478
May 5, 2026201.95202.08201.39201.57201.38-0.12%1,401,221
May 4, 2026201.87202.30201.72201.82201.63-0.13%1,429,701
May 1, 2026202.69202.69201.97202.09201.90-0.14%1,250,081
Apr 30, 2026202.28202.48201.78202.37202.18-0.15%1,791,040
Apr 29, 2026202.31202.80201.95202.67202.480.07%1,327,024
Apr 28, 2026203.47203.64202.31202.53202.340.04%1,715,263
Apr 27, 2026202.81203.36202.21202.45202.26-0.11%1,833,163
Apr 24, 2026202.64202.75202.22202.67202.480.08%1,125,150
Apr 23, 2026202.78202.97202.28202.51202.32-0.13%1,330,368
Apr 22, 2026203.78203.81202.65202.78202.59-0.38%1,404,974
Apr 21, 2026203.10203.56203.00203.55203.360.09%1,010,617
Apr 20, 2026203.72204.00203.14203.36203.17-0.23%1,373,703
Apr 17, 2026203.83203.92203.50203.83203.640.23%1,709,756
Apr 16, 2026203.53203.65203.08203.37203.180.06%1,558,185