Skip to main content
Electronic Arts Inc. (EA)
NASDAQ: EA · Real-Time Price · USD
203.92
+0.48 (0.24%)
At close: Dec 5, 2025, 4:00 PM EST
202.88
-1.04 (-0.51%)
After-hours: Dec 5, 2025, 7:07 PM EST

Electronic Arts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025203.32204.01203.32203.92203.920.24%1,895,849
Dec 4, 2025203.07203.58203.07203.44203.440.11%1,625,321
Dec 3, 2025202.93203.40202.80203.21203.21-0.01%1,516,973
Dec 2, 2025202.81203.40202.54203.24203.050.31%2,288,373
Dec 1, 2025201.99202.86201.70202.62202.430.29%3,570,226
Nov 28, 2025201.87202.21201.75202.03201.840.05%896,779
Nov 26, 2025201.88202.04201.72201.92201.730.13%1,627,257
Nov 25, 2025201.30201.96201.24201.66201.470.30%1,234,267
Nov 24, 2025201.00201.91200.98201.05200.860.18%3,114,537
Nov 21, 2025201.30201.50200.58200.69200.50-0.21%3,904,708
Nov 20, 2025201.65202.24201.05201.12200.93-0.23%1,823,512
Nov 19, 2025201.33202.17201.33201.58201.39-0.11%2,024,769
Nov 18, 2025201.00202.14200.91201.81201.620.52%2,394,511
Nov 17, 2025201.42201.50200.71200.77200.58-0.14%2,944,424
Nov 14, 2025201.28201.82201.05201.06200.87-0.14%1,767,488
Nov 13, 2025201.80202.10201.33201.34201.15-0.33%1,727,883
Nov 12, 2025201.63202.22201.14202.00201.810.03%2,634,485
Nov 11, 2025201.44202.05201.14201.93201.740.26%1,717,609
Nov 10, 2025200.60201.53200.56201.40201.210.40%1,623,203
Nov 7, 2025200.57200.71200.37200.60200.410.11%1,755,971
Nov 6, 2025200.55200.99200.30200.38200.19-0.18%1,953,206
Nov 5, 2025200.53200.96200.40200.74200.55-0.02%1,301,623
Nov 4, 2025200.16200.81199.81200.78200.590.45%1,772,238
Nov 3, 2025200.05200.14199.76199.89199.70-0.08%2,618,654
Oct 31, 2025200.04200.45200.00200.06199.870.07%2,267,258
Oct 30, 2025200.20200.58199.74199.92199.73-0.14%2,144,067
Oct 29, 2025200.22200.60200.01200.20200.01-0.05%2,166,734
Oct 28, 2025200.61200.67200.25200.30200.11-0.10%3,019,130
Oct 27, 2025200.63200.90200.45200.50200.31-0.17%1,939,285
Oct 24, 2025200.66200.90200.53200.84200.650.11%3,406,108
Oct 23, 2025200.65200.76200.49200.62200.43-0.06%3,357,439
Oct 22, 2025200.46200.87200.31200.75200.560.10%3,836,583
Oct 21, 2025200.51200.71200.14200.55200.36-0.02%2,619,994
Oct 20, 2025200.55200.71200.40200.59200.400.14%2,322,808
Oct 17, 2025200.54200.75200.13200.30200.11-0.02%4,512,065
Oct 16, 2025200.75201.15200.25200.35200.16-0.20%2,631,726
Oct 15, 2025200.31201.11200.29200.75200.560.27%3,807,297
Oct 14, 2025200.11200.78200.04200.20200.01-0.04%3,145,850
Oct 13, 2025200.05200.62200.05200.29200.100.13%2,431,568
Oct 10, 2025200.04200.39199.80200.02199.83-0.01%3,524,147
Oct 9, 2025200.00200.26199.81200.05199.860.02%3,618,268
Oct 8, 2025200.34200.48200.00200.01199.82-3,883,181
Oct 7, 2025200.40200.60200.00200.02199.83-0.22%3,385,236
Oct 6, 2025200.67200.85200.38200.46200.27-0.11%5,540,972
Oct 3, 2025200.91201.25200.55200.69200.50-0.15%3,672,125
Oct 2, 2025201.52201.60200.80201.00200.81-0.31%5,497,447
Oct 1, 2025201.52202.31201.40201.63201.44-0.03%3,764,653
Sep 30, 2025201.75202.15201.30201.70201.51-0.17%8,930,135
Sep 29, 2025203.50203.75201.72202.05201.864.50%22,698,539
Sep 26, 2025173.00197.33170.08193.35193.1714.87%14,485,678