Electronic Arts Inc. - 0IFX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	202.36	200.34	200.34	202.36	197.68	668
February 19, 2026	198.08	199.77	199.77	200.31	198.08	84
February 18, 2026	199.4	200.22	200.22	200.41	199.4	216
February 17, 2026	201	199.53	199.53	201	197.88	187
February 13, 2026	200.04	200.88	200.88	200.95	199.8	285
February 12, 2026	201.22	201.28	201.28	202.98	200.72	1,480
February 11, 2026	202.85	201.72	201.69	202.85	201.5	65
February 10, 2026	200	202.61	202.61	203.1	200	141
February 09, 2026	199.86	201.75	201.75	201.76	199.6	641
February 06, 2026	199.4	199.77	199.77	199.97	197.6	903
February 05, 2026	196.75	198.38	198.38	199.39	196.75	1,185
February 04, 2026	202	196.56	196.56	202	196.56	8,481
February 03, 2026	203.6	201.9	201.9	203.7	201.46	200
February 02, 2026	202.9	203.62	203.62	205	202.9	280
January 30, 2026	203.42	203.6	203.6	203.9	203.19	286
January 29, 2026	203.54	203.93	203.93	203.99	202.9	188
January 28, 2026	205.89	203.95	203.95	205.89	203.95	148
January 27, 2026	203.51	204.2	204.2	204.27	203.51	339
January 26, 2026	204.24	204.25	204.25	204.45	203.8	103
January 23, 2026	203.86	204.07	204.07	204.2	203.86	7,179
January 22, 2026	203.4	204.39	204.39	204.39	203.4	162
January 21, 2026	203.72	204.04	204.04	204.04	203.72	108
January 20, 2026	203.03	204	204	204.12	202.89	1,632
January 16, 2026	205.99	204.32	204.32	205.99	204.15	489
January 15, 2026	204.11	204.28	204.28	204.3	204.11	154
January 14, 2026	204.27	204.32	204.32	204.32	204.24	42
January 13, 2026	203.72	204.41	204.41	204.57	203.72	201
January 12, 2026	203.74	204.2	204.2	204.39	203.74	845
January 09, 2026	204.99	204.16	204.16	204.99	204.16	226
January 08, 2026	204.72	204.4	204.4	205.13	204.33	2,091
January 07, 2026	204.3	204.36	204.36	205.61	204	204
January 06, 2026	205.99	204.41	204.41	205.99	202.9	183
January 05, 2026	204.79	204.53	204.53	204.79	204.3	247
January 02, 2026	204.4	204.37	204.37	205.6	204.26	92
December 31, 2025	204.08	204.34	204.34	204.65	201.99	269
December 30, 2025	204.72	204.38	204.4	204.73	201.25	48
December 29, 2025	203.75	204.52	204.52	204.77	203.75	1,289
December 24, 2025	204.27	204.59	204.52	204.65	203.69	31
December 23, 2025	204.17	204.18	204.18	204.18	203.87	325
December 22, 2025	203.86	204.01	204.01	204.2	203.86	165
December 19, 2025	203.11	204.01	204.01	204.74	203.11	581
December 18, 2025	204.74	203.87	203.87	204.74	203.6	1,487
December 17, 2025	204.15	203.93	203.93	204.21	203.88	1,092
December 16, 2025	204.05	204.2	204.2	204.28	204.05	4,314
December 15, 2025	202.91	204.07	204.07	204.75	202.91	551
December 12, 2025	203.26	203.62	203.62	204.65	202.75	512
December 11, 2025	202.51	203.79	203.79	204.99	202.51	269
December 10, 2025	203.04	203.62	203.62	204.65	203.04	62
December 09, 2025	203.65	203.89	203.89	203.89	203.65	457
December 08, 2025	203.25	203.88	203.88	204.75	203.25	762
December 05, 2025	203.38	203.71	203.69	203.99	202.1	5,612
December 04, 2025	203.1	203.47	203.47	203.47	203.1	1,181
December 03, 2025	204.16	203.11	203.11	204.16	202.93	621
December 02, 2025	201.99	202.99	202.99	203.21	201.77	1,640
December 01, 2025	200.65	202.29	202.29	202.47	200.4	1,329
November 28, 2025	199.07	202.06	202.06	202.97	199.07	410
November 26, 2025	201.8	201.87	201.87	201.96	201.51	1,159
November 25, 2025	200.58	201.79	201.79	201.8	200.58	177
November 24, 2025	201	201.68	201.68	201.84	201	1,506
November 21, 2025	201.82	200.99	200.99	201.82	200.98	329

Electronic Arts Inc. (0IFX.L) LSE