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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	201.3	200.69	200.69	201.5	200.58	3.9M
November 20, 2025	201.65	201.12	201.12	202.24	201.07	1.82M
November 19, 2025	201.33	201.58	201.58	202.17	201.33	2.02M
November 18, 2025	200.99	201.81	201.81	202.14	200.91	2.31M
November 17, 2025	201.42	200.77	200.77	201.5	200.71	2.94M
November 14, 2025	201.28	201.06	201.06	201.82	201.05	1.77M
November 13, 2025	201.8	201.34	201.34	202.1	201.33	1.73M
November 12, 2025	201.63	202	202	202.22	201.14	2.63M
November 11, 2025	201.44	201.93	201.93	202.05	201.14	1.72M
November 10, 2025	200.6	201.4	201.4	201.53	200.56	1.62M
November 07, 2025	200.54	200.6	200.6	200.71	200.37	1.36M
November 06, 2025	200.55	200.38	200.38	200.99	200.3	1.95M
November 05, 2025	200.53	200.74	200.74	200.96	200.4	1.3M
November 04, 2025	200.16	200.78	200.78	200.81	199.81	1.77M
November 03, 2025	200.05	199.89	199.89	200.14	199.76	2.62M
October 31, 2025	200.04	200.06	200.06	200.45	200	2.27M
October 30, 2025	200.2	199.92	199.92	200.58	199.74	2.14M
October 29, 2025	200.22	200.2	200.2	200.6	200.01	2.17M
October 28, 2025	200.61	200.3	200.3	200.67	200.25	3.02M
October 27, 2025	200.63	200.5	200.5	200.9	200.45	1.94M
October 24, 2025	200.66	200.84	200.84	200.9	200.53	3.41M
October 23, 2025	200.65	200.62	200.62	200.76	200.49	3.36M
October 22, 2025	200.46	200.75	200.75	200.87	200.31	3.84M
October 21, 2025	200.51	200.55	200.55	200.71	200.14	2.62M
October 20, 2025	200.55	200.59	200.59	200.71	200.4	2.32M

Electronic Arts Inc. (EA) NASDAQ