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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	167.98	170.98	170.98	173.43	167.98	271
September 25, 2025	168.26	168.25	168.25	168.98	167.85	695
September 24, 2025	174.7	168.26	168.26	174.7	166.55	2,220
September 23, 2025	173.61	174.11	174.11	174.83	173.44	325
September 22, 2025	173.25	172.39	172.39	173.8	171.86	894
September 19, 2025	173.32	174.43	174.43	174.43	171.77	3,665
September 18, 2025	172.93	173.25	173.25	174.37	171.56	804
September 17, 2025	172.22	172.17	172.17	172.72	170.49	489
September 16, 2025	173.43	173.18	173.18	175.53	171.01	1,455
September 15, 2025	172.54	171.52	171.52	172.57	171.13	348
September 12, 2025	169.37	171.34	171.34	172.38	169.23	399
September 11, 2025	171.08	168.73	168.73	171.18	168.65	539
September 10, 2025	165.81	168.62	168.62	169.58	164.5	333
September 09, 2025	167.67	166.45	166.45	168.11	166.07	313
September 08, 2025	169.44	169.11	169.11	170	168.91	1,530
September 05, 2025	169.05	167.25	167.13	169.1	166.91	145
September 04, 2025	167.48	168.09	168.1	168.54	165.63	756
September 03, 2025	170.24	168	168	171.49	168	486
September 02, 2025	170	171.39	171.39	173.19	169.58	29,516
August 29, 2025	170.23	171.67	171.67	172.02	170.23	153
August 28, 2025	172.6	169.55	169.55	176.95	169.11	409
August 27, 2025	172.26	172.2	172.2	173.33	171.98	88
August 26, 2025	171.78	171.82	171.63	172.46	171.2	263
August 22, 2025	172.9	171.61	171.42	173.29	170.27	619
August 21, 2025	171.33	170.79	170.6	171.49	170.12	12,068
August 20, 2025	171.32	171.28	171.09	172.5	170.21	1,030
August 19, 2025	168.25	170.51	170.32	170.75	167.81	2,451
August 18, 2025	173.6	168.19	168.19	173.6	168.19	2,278
August 15, 2025	180	174.62	174.62	180	173	4,727
August 14, 2025	179.27	180.15	180.15	180.84	177.85	4,850
August 13, 2025	177.86	179.23	179.23	179.66	177	1,020
August 12, 2025	175.96	177.18	177.18	178.72	174.27	1,397
August 11, 2025	170	172.4	172.4	175	168	3,184
August 08, 2025	163.65	166.38	165.89	167.06	163.25	624
August 07, 2025	164	162.64	162.64	164.5	161.91	983
August 06, 2025	161.55	161.88	161.88	161.99	159.85	1,023
August 05, 2025	160.96	160.48	160.48	161.89	159.22	909
August 04, 2025	157.72	159.75	159.75	160.03	155.72	777
August 01, 2025	152.5	153.08	156	156.59	152.02	1,272
July 31, 2025	156.95	152.96	152.96	156.95	152.71	1,432
July 30, 2025	149.94	158.26	157.15	159.26	149.94	3,358
July 29, 2025	152.85	148.4	148.4	153.01	148.4	1,309
July 28, 2025	151.7	151.53	151.53	152.62	151	1,780
July 25, 2025	153.05	152.02	152.02	153.18	152.01	98
July 24, 2025	152.89	152.9	153.51	153.84	152.26	777
July 23, 2025	156.62	154	154	157	153.61	4,350
July 22, 2025	155.19	157.27	157.27	158.22	153.39	23,418
July 21, 2025	150.3	152.72	152.72	152.92	149.8	713
July 18, 2025	150.29	149.76	149.76	151.78	149.45	26,842
July 17, 2025	148.79	149.7	149.7	150.23	148.79	212
July 16, 2025	148.25	149.83	149.83	149.89	147.8	7,806
July 15, 2025	148.6	148.66	148.66	148.8	146.83	346
July 14, 2025	148.51	149.44	149.44	150.01	148.38	398
July 11, 2025	151.65	149.35	149.35	151.65	149.03	255
July 10, 2025	151.73	151.9	151.9	152.32	151.41	474
July 09, 2025	152	152.08	152.08	153.33	151.53	245
July 08, 2025	153.52	153.44	153.44	153.91	152.75	507
July 07, 2025	156.36	155.3	155.3	156.36	153.96	148
July 03, 2025	157.44	154.79	154.79	157.89	154.12	531
July 02, 2025	158.24	158.14	158.14	159.06	156.93	11,240

Electronic Arts Inc. (0IFX.L) LSE