Electronic Arts Inc. - EA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	199.7	200.4	200.4	200.6	199.58	2.25M
February 19, 2026	199.98	199.88	199.88	200.14	199.41	1.31M
February 18, 2026	199.41	200.23	200.23	200.74	199.27	1.91M
February 17, 2026	200.63	199.53	199.53	200.75	199.12	3.74M
February 13, 2026	200	200.62	200.62	201.08	199.98	2.12M
February 12, 2026	202.5	200.46	200.46	202.78	200.24	3.97M
February 11, 2026	202.56	202.24	202.24	202.8	201.29	2.81M
February 10, 2026	202.16	202.58	202.58	203.35	201.18	2.84M
February 09, 2026	200.01	200.87	200.87	202.02	199.9	4.44M
February 06, 2026	199.4	200	200	200.25	197.94	3.74M
February 05, 2026	196.75	197.93	197.93	199.73	196.41	4.01M
February 04, 2026	201.52	196.84	196.84	201.56	196.4	11.26M
February 03, 2026	203.83	201.39	201.39	203.85	201.3	6.54M
February 02, 2026	203.81	203.6	203.6	204.15	203.55	1.7M
January 30, 2026	203.72	203.92	203.92	204	203.05	4.23M
January 29, 2026	203.94	203.95	203.95	204.04	203.62	2.66M
January 28, 2026	204.2	203.94	203.94	204.43	203.82	1.75M
January 27, 2026	204.18	204.37	204.37	204.42	204.11	1.28M
January 26, 2026	204.31	204.4	204.4	204.5	203.9	1.99M
January 23, 2026	204.23	204	204	204.27	203.89	1.64M
January 22, 2026	204.09	204.38	204.38	204.48	203.85	1.93M
January 21, 2026	203.91	204.15	204.15	204.3	203.85	1.44M
January 20, 2026	204.1	204	204	204.18	203.75	2.58M
January 16, 2026	204.18	204.25	204.25	204.34	204.15	2.07M
January 15, 2026	204.3	204.15	204.15	204.37	204.13	1.16M
January 14, 2026	204.28	204.2	204.2	204.37	204.19	1.26M
January 13, 2026	204.25	204.33	204.33	204.6	204.25	2.18M
January 12, 2026	204.1	204.25	204.25	204.4	204.05	2.74M
January 09, 2026	204.25	204.1	204.1	204.28	204.1	1.25M
January 08, 2026	204.33	204.22	204.22	204.45	204.2	1.55M
January 07, 2026	204.26	204.5	204.5	204.51	204.26	1.32M
January 06, 2026	204.36	204.28	204.28	204.74	204.25	1.31M
January 05, 2026	204.48	204.36	204.36	204.56	204.29	1.98M
January 02, 2026	204.4	204.41	204.41	204.72	204.26	1.94M
December 31, 2025	204.35	204.33	204.33	204.89	204.25	1.4M
December 30, 2025	204.3	204.35	204.35	204.51	204.27	760,794
December 29, 2025	204.46	204.27	204.27	204.76	204.26	1.39M
December 26, 2025	204.58	204.79	204.79	204.8	204.38	474,400
December 24, 2025	204.24	204.78	204.78	204.84	204.24	469,500
December 23, 2025	203.87	204.27	204.27	204.38	203.79	1.45M
December 22, 2025	204.19	203.79	203.79	204.2	203.75	1.19M
December 19, 2025	203.58	203.92	203.92	204.5	203.01	5.76M
December 18, 2025	203.8	203.9	203.9	204.18	203.8	1.47M
December 17, 2025	204.15	203.63	203.63	204.28	203.49	1.96M
December 16, 2025	204.15	204.2	204.2	204.33	204.05	1.67M
December 15, 2025	203.92	204.2	204.2	204.48	203.72	3.23M
December 12, 2025	203.8	203.73	203.73	203.96	203.52	2.27M
December 11, 2025	203.55	203.66	203.66	204.3	203.4	2.39M
December 10, 2025	203.69	203.51	203.51	203.8	203.51	2.03M
December 09, 2025	203.65	203.82	203.82	204.4	203.6	1.89M
December 08, 2025	204.13	203.53	203.53	204.64	203.49	1.53M
December 05, 2025	203.32	203.92	203.92	204.01	203.32	1.94M
December 04, 2025	203.07	203.44	203.44	203.58	203.07	1.63M
December 03, 2025	202.8	203.21	203.21	203.39	202.8	1.38M
December 02, 2025	202.81	203.24	203.24	203.4	202.54	2.29M
December 01, 2025	201.99	202.62	202.62	202.86	201.7	3.57M
November 28, 2025	201.77	202.03	202.03	202.43	201.37	896,748
November 26, 2025	201.88	201.92	201.92	202.04	201.72	1.63M
November 25, 2025	201.3	201.66	201.66	201.96	201.24	1.19M
November 24, 2025	201	201.05	201.05	201.91	200.98	3.11M

Electronic Arts Inc. (EA) NASDAQ