Electronic Arts Inc. (EA) NASDAQ

200.97

-0.9(-0.45%)

Updated at May 22 04:00PM

Currency In USD

EA Historical Return

If you invested $1000 in Electronic Arts Inc. (EA) 10 years ago, it would be worth $2,760.96 as of May 25, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,440.54, while $1000 invested 1 year ago would be worth $1,373.78. This corresponds to total returns of 176.1%, 44.05%, 37.38%, respectively, with annualized returns of 10.68%, 7.57%, 37.38%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

EA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 22, 2026	201.79	200.97	200.97	201.79	200.73	1.85M
May 21, 2026	201.4	201.87	201.87	201.95	201.19	1.33M
May 20, 2026	201.36	201.59	201.59	201.73	200.78	1.49M
May 19, 2026	201.24	201.7	201.7	201.74	201	1.52M
May 18, 2026	200.15	201.05	201.05	201.57	200	2.29M
May 15, 2026	200.8	200.64	200.64	200.85	200.15	1.46M
May 14, 2026	199.9	200.78	200.78	200.8	199.81	1.11M
May 13, 2026	200.01	200.18	200.18	200.45	199.45	1.9M
May 12, 2026	200.24	200.19	200.19	200.92	199.94	2.13M
May 11, 2026	200.6	200.22	200.22	200.6	200.07	1.7M
May 08, 2026	200.65	200.44	200.44	200.78	200.28	1.58M
May 07, 2026	200.74	200.85	200.85	201.27	200.25	1.93M
May 06, 2026	201.48	200.79	200.79	202.06	200.6	2.56M
May 05, 2026	201.95	201.57	201.57	202.08	201.39	1.4M
May 04, 2026	201.87	201.82	201.82	202.3	201.72	1.43M
May 01, 2026	202.69	202.09	202.09	202.69	201.97	1.25M
April 30, 2026	202.28	202.37	202.37	202.48	201.78	1.77M
April 29, 2026	202.31	202.67	202.67	202.8	201.95	1.32M
April 28, 2026	203.47	202.53	202.53	203.64	202.31	1.71M
April 27, 2026	202.81	202.45	202.45	203.36	202.21	1.83M
April 24, 2026	202.64	202.67	202.67	202.75	202.22	922,721
April 23, 2026	202.78	202.51	202.51	202.97	202.28	1.33M
April 22, 2026	203.78	202.78	202.78	203.81	202.65	1.4M
April 21, 2026	203.1	203.55	203.55	203.56	203	1.01M
April 20, 2026	203.72	203.36	203.36	204	203.14	1.37M
April 17, 2026	203.83	203.83	203.83	203.92	203.5	1.71M
April 16, 2026	203.53	203.37	203.37	203.65	203.08	1.56M
April 15, 2026	203.25	203.24	203.24	203.53	202.77	2.12M
April 14, 2026	202.4	202.85	202.85	203.52	202.39	1.34M
April 13, 2026	202.73	202.56	202.56	202.85	202.12	1.37M
April 10, 2026	202.35	202.74	202.74	202.92	202.05	1.54M
April 09, 2026	203.9	202.2	202.2	203.94	202.14	2.37M
April 08, 2026	203.7	203.99	203.99	204.22	203.7	2.12M
April 07, 2026	203.78	203.95	203.95	204	203.63	1.27M
April 06, 2026	203.46	204.16	204.16	204.18	203.32	957,930
April 02, 2026	202.99	203.6	203.6	203.64	202.99	870,765
April 01, 2026	203.35	203.58	203.58	204.2	202.92	2.18M
March 31, 2026	202.8	203.87	203.87	203.9	202.61	3.12M
March 30, 2026	202.5	202.57	202.57	202.83	202.19	1.58M
March 27, 2026	201.69	202.01	202.01	202.13	201.3	2M
March 26, 2026	202.24	201.91	201.91	202.62	201.77	2.3M
March 25, 2026	201.59	202.34	202.34	202.46	201.5	2.28M
March 24, 2026	201.15	201.62	201.62	201.75	200.96	1.97M
March 23, 2026	201.06	201.13	201.13	201.4	200.63	2.83M
March 20, 2026	200.5	200.51	200.51	200.98	200.21	5.14M
March 19, 2026	200.63	200.69	200.69	200.82	200.01	1.62M
March 18, 2026	200.27	200.61	200.61	201	200.16	1.88M
March 17, 2026	200.05	200.13	200.13	200.89	199.88	1.37M
March 16, 2026	199.71	200.21	200.21	200.39	199.51	1.84M
March 13, 2026	199.98	199.24	199.24	199.98	198.77	1.39M
March 12, 2026	199.55	199.08	199.08	199.92	199.05	1.77M
March 11, 2026	200.07	199.92	199.92	200.61	198.53	3.61M
March 10, 2026	199	200.07	200.07	200.56	198.26	2.26M
March 09, 2026	197.85	199.27	199.27	199.96	197.01	3.31M
March 06, 2026	198.16	198	198	198.8	197.47	4.95M
March 05, 2026	201.02	200.76	200.76	201.4	200.61	1.94M
March 04, 2026	201.13	201.73	201.73	201.87	200.65	2.01M
March 03, 2026	200.51	201.22	201.22	201.44	200.35	2.2M
March 02, 2026	200.25	201.06	201.06	201.5	200.21	2.01M
February 27, 2026	200.69	200.57	200.57	201.28	200.21	2.62M