Electronic Arts Inc. (EA) NASDAQ

202.34

+0.72(+0.36%)

Updated at March 25 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
February 26, 2026	201.83	201.07	201.07	202	200.89	1.52M
February 25, 2026	200.81	201.98	201.98	201.99	200.81	1.75M
February 24, 2026	200.48	201	200.81	201.21	200.12	2.86M
February 23, 2026	200.5	200.48	200.29	201	200.04	1.9M
February 20, 2026	199.7	200.4	0	200.6	199.58	2.26M
February 19, 2026	199.98	199.88	0	200.14	199.41	1.31M
February 18, 2026	199.41	200.23	0	200.74	199.27	1.91M
February 17, 2026	200.63	199.53	0	200.75	199.12	3.74M
February 13, 2026	200	200.62	0	201.08	199.98	2.12M
February 12, 2026	202.5	200.46	0	202.78	200.2	4.25M
February 11, 2026	202.56	202.24	0	202.8	201.29	2.81M
February 10, 2026	202.16	202.58	0	203.35	201.18	2.84M
February 09, 2026	200.01	200.87	0	202.02	199.9	4.44M
February 06, 2026	199.4	200	0	200.25	197.94	3.74M
February 05, 2026	196.75	197.93	0	199.73	196.41	4.01M
February 04, 2026	201.52	196.84	0	201.56	196.4	11.26M
February 03, 2026	203.83	201.39	0	203.85	201.3	6.73M
February 02, 2026	203.81	203.6	0	204.15	203.55	2.06M
January 30, 2026	203.72	203.92	0	204	203.05	4.23M
January 29, 2026	203.94	203.95	0	204.04	203.62	2.66M
January 28, 2026	204.2	203.94	0	204.43	203.82	1.75M
January 27, 2026	204.18	204.37	0	204.42	204.11	1.28M
January 26, 2026	204.31	204.4	0	204.5	203.9	1.99M
January 23, 2026	204.23	204	0	204.27	203.89	1.64M
January 22, 2026	204.15	204.38	0	204.48	203.85	1.94M
January 21, 2026	203.91	204.15	0	204.3	203.85	1.45M
January 20, 2026	204.09	204	0	204.2	203.7	2.6M
January 16, 2026	204.18	204.25	0	204.34	204.15	2.07M
January 15, 2026	204.3	204.15	0	204.37	204.13	1.21M
January 14, 2026	204.28	204.2	0	204.37	204.19	1.26M
January 13, 2026	204.25	204.33	0	204.6	204.25	2.18M
January 12, 2026	204.1	204.25	0	204.4	204.05	2.74M
January 09, 2026	204.25	204.1	0	204.28	204.1	1.25M
January 08, 2026	204.33	204.22	0	204.45	204.2	1.55M
January 07, 2026	204.26	204.5	0	204.51	204.26	1.92M
January 06, 2026	204.36	204.28	0	204.68	204.25	1.55M
January 05, 2026	204.48	204.36	0	204.56	204.29	1.98M
January 02, 2026	204.4	204.41	0	204.72	204.26	1.94M
December 31, 2025	204.35	204.33	0	204.89	204.25	1.4M
December 30, 2025	204.3	204.35	0	204.51	204.27	760,794
December 29, 2025	204.46	204.27	0	204.76	204.26	1.39M