Electronic Arts Inc. (EA)
NASDAQ: EA · Real-Time Price · USD
203.00
-0.40 (-0.20%)
At close: Jun 5, 2026, 4:00 PM EDT
204.26
+1.26 (0.62%)
After-hours: Jun 5, 2026, 7:59 PM EDT
Electronic Arts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 203.90 | 203.90 | 202.71 | 203.00 | 203.00 | -0.20% | 2,366,114 |
| Jun 4, 2026 | 202.81 | 203.74 | 202.75 | 203.40 | 203.40 | 0.38% | 2,713,859 |
| Jun 3, 2026 | 202.00 | 202.90 | 201.81 | 202.63 | 202.63 | 0.31% | 1,634,515 |
| Jun 2, 2026 | 202.00 | 202.50 | 201.54 | 202.01 | 202.01 | - | 1,698,533 |
| Jun 1, 2026 | 201.93 | 202.46 | 201.61 | 202.00 | 202.00 | 0.14% | 1,418,978 |
| May 29, 2026 | 201.15 | 202.11 | 201.07 | 201.72 | 201.72 | 0.28% | 4,183,496 |
| May 28, 2026 | 200.51 | 201.28 | 200.36 | 201.15 | 201.15 | 0.23% | 1,607,002 |
| May 27, 2026 | 200.80 | 201.41 | 200.50 | 200.68 | 200.68 | -0.13% | 1,123,461 |
| May 26, 2026 | 200.61 | 201.13 | 200.49 | 201.13 | 200.94 | 0.08% | 1,316,244 |
| May 22, 2026 | 201.79 | 201.85 | 200.73 | 200.97 | 200.78 | -0.45% | 2,333,935 |
| May 21, 2026 | 201.40 | 201.95 | 201.19 | 201.87 | 201.68 | 0.14% | 1,331,369 |
| May 20, 2026 | 201.36 | 201.73 | 200.78 | 201.59 | 201.40 | -0.05% | 1,489,032 |
| May 19, 2026 | 201.24 | 201.74 | 201.00 | 201.70 | 201.51 | 0.32% | 1,521,653 |
| May 18, 2026 | 200.15 | 201.57 | 200.00 | 201.05 | 200.86 | 0.20% | 2,291,883 |
| May 15, 2026 | 200.16 | 200.85 | 200.15 | 200.64 | 200.45 | -0.07% | 1,768,681 |
| May 14, 2026 | 199.90 | 200.80 | 199.81 | 200.78 | 200.59 | 0.30% | 1,107,186 |
| May 13, 2026 | 200.01 | 200.45 | 199.45 | 200.18 | 199.99 | - | 2,184,329 |
| May 12, 2026 | 200.24 | 200.92 | 199.94 | 200.19 | 200.00 | -0.01% | 2,134,190 |
| May 11, 2026 | 200.60 | 200.60 | 200.07 | 200.22 | 200.03 | -0.11% | 2,373,085 |
| May 8, 2026 | 200.65 | 200.78 | 200.28 | 200.44 | 200.25 | -0.20% | 2,738,171 |
| May 7, 2026 | 200.74 | 201.27 | 200.25 | 200.85 | 200.66 | 0.03% | 2,215,058 |
| May 6, 2026 | 201.48 | 202.06 | 200.60 | 200.79 | 200.60 | -0.39% | 2,845,478 |
| May 5, 2026 | 201.95 | 202.08 | 201.39 | 201.57 | 201.38 | -0.12% | 1,401,221 |
| May 4, 2026 | 201.87 | 202.30 | 201.72 | 201.82 | 201.63 | -0.13% | 1,429,701 |
| May 1, 2026 | 202.69 | 202.69 | 201.97 | 202.09 | 201.90 | -0.14% | 1,250,081 |
| Apr 30, 2026 | 202.28 | 202.48 | 201.78 | 202.37 | 202.18 | -0.15% | 1,791,040 |
| Apr 29, 2026 | 202.31 | 202.80 | 201.95 | 202.67 | 202.48 | 0.07% | 1,327,024 |
| Apr 28, 2026 | 203.47 | 203.64 | 202.31 | 202.53 | 202.34 | 0.04% | 1,715,263 |
| Apr 27, 2026 | 202.81 | 203.36 | 202.21 | 202.45 | 202.26 | -0.11% | 1,833,163 |
| Apr 24, 2026 | 202.64 | 202.75 | 202.22 | 202.67 | 202.48 | 0.08% | 1,125,150 |
| Apr 23, 2026 | 202.78 | 202.97 | 202.28 | 202.51 | 202.32 | -0.13% | 1,330,368 |
| Apr 22, 2026 | 203.78 | 203.81 | 202.65 | 202.78 | 202.59 | -0.38% | 1,404,974 |
| Apr 21, 2026 | 203.10 | 203.56 | 203.00 | 203.55 | 203.36 | 0.09% | 1,010,617 |
| Apr 20, 2026 | 203.72 | 204.00 | 203.14 | 203.36 | 203.17 | -0.23% | 1,373,703 |
| Apr 17, 2026 | 203.83 | 203.92 | 203.50 | 203.83 | 203.64 | 0.23% | 1,709,756 |
| Apr 16, 2026 | 203.53 | 203.65 | 203.08 | 203.37 | 203.18 | 0.06% | 1,558,185 |
| Apr 15, 2026 | 203.25 | 203.53 | 202.77 | 203.24 | 203.05 | 0.19% | 2,134,720 |
| Apr 14, 2026 | 202.40 | 203.52 | 202.39 | 202.85 | 202.66 | 0.14% | 1,344,986 |
| Apr 13, 2026 | 202.73 | 202.85 | 202.12 | 202.56 | 202.37 | -0.09% | 1,367,438 |
| Apr 10, 2026 | 202.35 | 202.92 | 202.05 | 202.74 | 202.55 | 0.27% | 1,542,409 |
| Apr 9, 2026 | 203.90 | 203.94 | 202.14 | 202.20 | 202.01 | -0.88% | 2,371,041 |
| Apr 8, 2026 | 203.70 | 204.22 | 203.70 | 203.99 | 203.80 | 0.02% | 2,123,573 |
| Apr 7, 2026 | 203.78 | 204.00 | 203.63 | 203.95 | 203.76 | -0.10% | 1,265,839 |
| Apr 6, 2026 | 203.46 | 204.18 | 203.32 | 204.16 | 203.97 | 0.28% | 960,984 |
| Apr 2, 2026 | 202.99 | 203.64 | 202.99 | 203.60 | 203.41 | 0.01% | 872,673 |
| Apr 1, 2026 | 203.35 | 204.20 | 202.92 | 203.58 | 203.39 | -0.14% | 2,179,656 |
| Mar 31, 2026 | 202.80 | 203.90 | 202.61 | 203.87 | 203.68 | 0.64% | 3,506,126 |
| Mar 30, 2026 | 202.50 | 202.83 | 202.19 | 202.57 | 202.38 | 0.28% | 1,576,707 |
| Mar 27, 2026 | 201.69 | 202.13 | 201.30 | 202.01 | 201.82 | 0.05% | 2,001,786 |
| Mar 26, 2026 | 202.24 | 202.62 | 201.77 | 201.91 | 201.72 | -0.21% | 2,864,877 |