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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	171.09	169.89	169.89	171.27	168.53	2.41M
September 10, 2025	165.81	170.27	170.27	170.35	164.5	2.83M
September 09, 2025	168.32	166.04	166.04	168.32	165.96	2.06M
September 08, 2025	169.44	168.06	168.06	170.13	167.18	1.58M
September 05, 2025	168.84	168.62	168.62	169.32	166.78	2.21M
September 04, 2025	168.17	168.03	168.03	168.29	165.53	3.41M
September 03, 2025	170.96	167.86	167.86	171.96	167.5	2.75M
September 02, 2025	170	171.45	171.45	173.26	169.8	2.36M
August 29, 2025	171.23	171.95	171.95	172.54	170.67	2.09M
August 28, 2025	172.36	170.99	170.99	173.75	169.01	2.63M
August 27, 2025	172.61	172.6	172.6	173.71	171.72	2.1M
August 26, 2025	172.03	172.23	172.04	173.25	171.19	2.59M
August 25, 2025	171.61	172.76	172.57	173.55	170.99	1.93M
August 22, 2025	172.43	171.4	171.21	173.11	170.19	1.71M
August 21, 2025	170.71	171.55	171.55	171.75	170.02	1.61M
August 20, 2025	170.69	171.33	171.33	172.49	170	2.29M
August 19, 2025	168.66	170.68	170.68	171.09	167.45	2.41M
August 18, 2025	172.33	169.16	169.16	173.41	168.08	3.6M
August 15, 2025	179.12	174.67	174.67	179.12	172.94	3.43M
August 14, 2025	177.81	179.01	179.01	180.9	177.38	3.75M
August 13, 2025	177.79	178.4	178.4	179.84	177	3.57M
August 12, 2025	176.3	177.91	177.91	178.8	174.39	3.73M
August 11, 2025	170.57	176.11	176.11	176.62	170.1	6.13M
August 08, 2025	163.49	167.64	167.64	167.76	163.25	4.59M
August 07, 2025	164.25	162.75	162.75	164.35	161.15	2.86M
August 06, 2025	161.3	163	163	163.07	159.59	2.6M
August 05, 2025	161.7	160.99	160.99	161.89	159.1	2.93M
August 04, 2025	157.72	159.77	159.77	160.32	156.37	2.75M
August 01, 2025	152.76	157.08	157.08	157.75	151.5	4.4M
July 31, 2025	155.28	152.49	152.49	156.19	152.2	3.64M
July 30, 2025	151.9	156.26	156.26	159.37	150.87	6.04M
July 29, 2025	152.41	147.79	147.79	153.29	146.97	3.17M
July 28, 2025	151	151.99	151.99	152.88	150.97	2.99M
July 25, 2025	152.96	151.68	151.68	153.21	151.48	1.45M
July 24, 2025	152.89	152.64	152.64	153.97	152	2.48M
July 23, 2025	156.62	153.73	153.73	156.9	153.29	2.59M
July 22, 2025	154.8	157.02	157.02	158.65	154.46	3.2M
July 21, 2025	150.3	153.39	153.39	153.59	149.79	2.76M
July 18, 2025	150.29	150.11	150.11	151.92	149.36	3.85M
July 17, 2025	149	149.83	149.83	150.34	148.56	1.83M
July 16, 2025	147.83	149.35	149.35	150.09	147.83	1.89M
July 15, 2025	148.6	148.74	148.74	149.26	146.97	2.08M
July 14, 2025	149.1	148.83	148.83	150.29	148.01	2.86M
July 11, 2025	151.14	148.69	148.69	151.34	148.37	1.84M
July 10, 2025	151.88	151.3	151.3	152.91	150.92	1.61M
July 09, 2025	153.11	152.68	152.68	153.11	151.31	1.85M
July 08, 2025	153.38	152.64	152.64	154.08	152.35	1.71M
July 07, 2025	155.72	153.53	153.53	156.16	153.33	2.5M
July 03, 2025	157.36	155.37	155.37	157.99	153.63	1.32M
July 02, 2025	158.41	157.03	157.03	159.1	156.76	2.9M
July 01, 2025	159.53	159.06	159.06	160.99	158.56	3.29M
June 30, 2025	157.74	159.7	159.7	159.91	156.86	2.7M
June 27, 2025	157.69	157.74	157.74	158.59	157.02	2.32M
June 26, 2025	157.62	157.73	157.73	158.23	156.95	1.4M
June 25, 2025	158.23	157.82	157.82	159.05	157.4	2.24M
June 24, 2025	156.63	157.95	157.95	158.11	155.33	4.03M
June 23, 2025	150.94	154.41	154.41	154.47	150.13	2.75M

Electronic Arts Inc. (EA) NASDAQ