Electronic Arts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	153.34	153.80	148.39	149.27	149.27	-2.63%	3,715,827
May 9, 2025	155.67	156.20	153.07	153.30	153.30	-1.52%	2,921,878
May 8, 2025	155.87	156.70	153.20	155.66	155.66	0.10%	3,982,804
May 7, 2025	158.01	160.70	153.67	155.50	155.50	0.62%	5,444,708
May 6, 2025	152.85	155.77	152.26	154.54	154.54	-0.13%	3,011,753
May 5, 2025	151.33	155.34	150.72	154.74	154.74	2.41%	4,308,783
May 2, 2025	149.00	154.92	147.85	151.10	151.10	4.14%	5,109,195
May 1, 2025	145.18	146.93	143.98	145.10	145.10	0.01%	3,328,770
Apr 30, 2025	145.49	146.05	143.45	145.09	145.09	-0.60%	2,802,044
Apr 29, 2025	146.12	147.14	145.62	145.97	145.97	-0.51%	2,233,528
Apr 28, 2025	146.67	147.44	145.49	146.72	146.72	0.08%	2,761,820
Apr 25, 2025	146.57	147.25	145.42	146.60	146.60	0.28%	1,836,660
Apr 24, 2025	144.80	146.62	143.37	146.19	146.19	1.71%	2,274,743
Apr 23, 2025	146.09	146.47	142.83	143.73	143.73	-1.47%	2,412,022
Apr 22, 2025	144.10	146.76	143.38	145.87	145.87	2.78%	2,361,100
Apr 21, 2025	145.02	145.02	141.04	141.93	141.93	-2.53%	2,712,343
Apr 17, 2025	143.27	146.09	142.97	145.61	145.61	1.85%	1,761,862
Apr 16, 2025	145.49	145.78	142.69	142.97	142.97	-1.81%	2,215,855
Apr 15, 2025	145.66	146.29	144.49	145.61	145.61	0.08%	2,277,480
Apr 14, 2025	143.16	146.21	142.51	145.50	145.50	1.80%	2,600,586
Apr 11, 2025	139.39	143.44	137.94	142.93	142.93	2.54%	3,116,908
Apr 10, 2025	136.17	141.30	135.43	139.39	139.39	2.06%	3,840,929
Apr 9, 2025	131.84	140.59	131.81	136.58	136.58	3.06%	5,410,138
Apr 8, 2025	135.26	136.83	131.16	132.53	132.53	-1.55%	3,425,728
Apr 7, 2025	132.96	136.75	131.15	134.62	134.62	-0.53%	5,825,148
Apr 4, 2025	143.10	144.69	135.03	135.34	135.34	-6.57%	4,711,879
Apr 3, 2025	143.73	147.10	143.34	144.85	144.85	-0.01%	4,330,657
Apr 2, 2025	145.00	145.60	143.30	144.87	144.87	-0.55%	2,022,235
Apr 1, 2025	145.00	145.83	144.26	145.67	145.67	0.80%	2,278,764
Mar 31, 2025	144.12	144.68	143.03	144.52	144.52	0.19%	4,213,627
Mar 28, 2025	145.11	145.74	144.11	144.25	144.25	-0.72%	2,423,564
Mar 27, 2025	145.00	146.41	144.40	145.30	145.30	0.08%	2,333,030
Mar 26, 2025	144.88	146.36	144.58	145.19	145.19	0.48%	2,219,176
Mar 25, 2025	145.28	146.45	143.77	144.50	144.50	-0.03%	2,382,114
Mar 24, 2025	145.78	145.87	143.57	144.55	144.55	0.17%	2,848,103
Mar 21, 2025	142.27	145.22	142.00	144.30	144.30	0.73%	9,254,820
Mar 20, 2025	141.41	143.70	141.19	143.25	143.25	0.90%	2,883,672
Mar 19, 2025	142.02	142.73	141.58	141.97	141.97	0.07%	2,527,727
Mar 18, 2025	142.12	143.43	141.54	141.87	141.87	-0.72%	2,728,454
Mar 17, 2025	138.98	143.37	138.60	142.90	142.90	3.02%	4,510,615
Mar 14, 2025	138.15	139.23	137.87	138.71	138.71	0.72%	3,065,526
Mar 13, 2025	135.79	138.26	135.23	137.72	137.72	1.18%	3,165,084
Mar 12, 2025	137.00	138.15	135.73	136.12	136.12	-1.28%	3,177,628
Mar 11, 2025	140.90	140.90	136.90	137.88	137.88	-1.82%	3,837,188
Mar 10, 2025	139.75	142.97	139.22	140.43	140.43	0.28%	5,437,670
Mar 7, 2025	136.19	140.42	136.00	140.04	140.04	2.38%	3,356,884
Mar 6, 2025	133.65	137.53	133.37	136.79	136.79	2.04%	3,677,066
Mar 5, 2025	131.60	134.51	131.31	134.05	134.05	1.69%	5,218,053
Mar 4, 2025	129.52	133.35	129.24	131.82	131.82	2.00%	4,291,118
Mar 3, 2025	130.38	131.60	128.87	129.23	129.23	0.09%	5,209,536