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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	200.54	200.3	200.3	200.75	200.13	4.51M
October 16, 2025	200.75	200.35	200.35	201.15	200.25	2.63M
October 15, 2025	200.31	200.75	200.75	201.11	200.29	3.79M
October 14, 2025	200.11	200.2	200.2	200.78	200.04	3.15M
October 13, 2025	200.05	200.29	200.29	200.62	200.05	2.43M
October 10, 2025	200.04	200.02	200.02	200.39	199.8	3.28M
October 09, 2025	199.96	200.05	200.05	200.25	199.81	3.52M
October 08, 2025	200.34	200.01	200.01	200.48	200	3.88M
October 07, 2025	200.4	200.02	200.02	200.6	200	3.38M
October 06, 2025	200.67	200.46	200.46	200.85	200.38	5.54M
October 03, 2025	200.91	200.69	200.69	201.25	200.55	3.57M
October 02, 2025	201.52	201	201	201.6	200.8	5.47M
October 01, 2025	201.52	201.63	201.63	202.31	201.4	3.76M
September 30, 2025	201.75	201.7	201.7	202.15	201.3	8.93M
September 29, 2025	203.5	202.05	202.05	203.75	201.72	22.14M
September 26, 2025	173	193.35	193.35	197.33	170.08	14.49M
September 25, 2025	168.12	168.32	168.32	169.19	167.79	1.94M
September 24, 2025	174.12	167.35	167.35	174.96	166.1	3.1M
September 23, 2025	173.61	174.07	174.07	175.26	173.22	2.16M
September 22, 2025	173.69	173.42	173.42	173.79	171.72	2.84M
September 19, 2025	172.85	173.09	173.09	174.69	171.19	8.45M
September 18, 2025	172.93	173.17	173.17	174.79	171.88	2.35M
September 17, 2025	172.22	173.59	173.59	174.24	170.51	1.88M
September 16, 2025	171.93	172.08	172.08	175.56	171.01	3.19M
September 15, 2025	171.52	171.77	171.77	172.67	170.73	1.85M
September 12, 2025	169.59	172.38	172.38	173.14	169	2M

Electronic Arts Inc. (EA) NASDAQ