Electronic Arts Inc. (EA)
NASDAQ: EA · Real-Time Price · USD
178.40
+0.49 (0.28%)
At close: Aug 13, 2025, 4:00 PM
179.00
+0.60 (0.34%)
After-hours: Aug 13, 2025, 7:46 PM EDT
Electronic Arts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 177.79 | 179.84 | 177.00 | 178.40 | 178.40 | 0.28% | 3,571,362 |
| Aug 12, 2025 | 176.30 | 178.80 | 174.39 | 177.91 | 177.91 | 1.02% | 3,792,689 |
| Aug 11, 2025 | 170.57 | 176.62 | 170.10 | 176.11 | 176.11 | 5.05% | 6,125,187 |
| Aug 8, 2025 | 163.49 | 167.76 | 163.25 | 167.64 | 167.64 | 3.00% | 4,591,323 |
| Aug 7, 2025 | 164.25 | 164.35 | 161.15 | 162.75 | 162.75 | -0.15% | 2,856,554 |
| Aug 6, 2025 | 161.30 | 163.07 | 159.59 | 163.00 | 163.00 | 1.25% | 2,597,901 |
| Aug 5, 2025 | 161.70 | 161.89 | 159.10 | 160.99 | 160.99 | 0.76% | 2,933,262 |
| Aug 4, 2025 | 157.72 | 160.32 | 156.37 | 159.77 | 159.77 | 1.71% | 2,745,280 |
| Aug 1, 2025 | 152.76 | 157.75 | 151.50 | 157.08 | 157.08 | 3.01% | 4,396,992 |
| Jul 31, 2025 | 155.28 | 156.19 | 152.20 | 152.49 | 152.49 | -2.41% | 3,640,962 |
| Jul 30, 2025 | 151.90 | 159.37 | 150.87 | 156.26 | 156.26 | 5.73% | 6,044,480 |
| Jul 29, 2025 | 152.41 | 153.29 | 146.97 | 147.79 | 147.79 | -2.76% | 3,172,230 |
| Jul 28, 2025 | 151.00 | 152.88 | 150.97 | 151.99 | 151.99 | 0.20% | 2,991,350 |
| Jul 25, 2025 | 152.96 | 153.21 | 151.48 | 151.68 | 151.68 | -0.63% | 1,450,558 |
| Jul 24, 2025 | 152.89 | 153.97 | 152.00 | 152.64 | 152.64 | -0.71% | 2,482,517 |
| Jul 23, 2025 | 156.62 | 156.90 | 153.29 | 153.73 | 153.73 | -2.10% | 2,586,509 |
| Jul 22, 2025 | 154.80 | 158.65 | 154.46 | 157.02 | 157.02 | 2.37% | 3,204,556 |
| Jul 21, 2025 | 150.30 | 153.59 | 149.79 | 153.39 | 153.39 | 2.19% | 2,758,440 |
| Jul 18, 2025 | 150.29 | 151.92 | 149.36 | 150.11 | 150.11 | 0.19% | 3,850,801 |
| Jul 17, 2025 | 149.00 | 150.34 | 148.56 | 149.83 | 149.83 | 0.32% | 1,828,454 |
| Jul 16, 2025 | 147.83 | 150.09 | 147.83 | 149.35 | 149.35 | 0.41% | 1,889,635 |
| Jul 15, 2025 | 148.60 | 149.26 | 146.97 | 148.74 | 148.74 | -0.06% | 2,075,983 |
| Jul 14, 2025 | 149.10 | 150.29 | 148.01 | 148.83 | 148.83 | 0.09% | 2,857,100 |
| Jul 11, 2025 | 151.14 | 151.34 | 148.37 | 148.69 | 148.69 | -1.73% | 1,840,444 |
| Jul 10, 2025 | 151.88 | 152.91 | 150.92 | 151.30 | 151.30 | -0.90% | 1,613,126 |
| Jul 9, 2025 | 153.11 | 153.11 | 151.31 | 152.68 | 152.68 | 0.03% | 1,845,138 |
| Jul 8, 2025 | 153.38 | 154.08 | 152.35 | 152.64 | 152.64 | -0.58% | 1,710,458 |
| Jul 7, 2025 | 155.72 | 156.16 | 153.33 | 153.53 | 153.53 | -1.18% | 2,502,828 |
| Jul 3, 2025 | 157.36 | 157.99 | 153.63 | 155.37 | 155.37 | -1.06% | 1,321,185 |
| Jul 2, 2025 | 158.41 | 159.10 | 156.76 | 157.03 | 157.03 | -1.28% | 2,901,521 |
| Jul 1, 2025 | 159.53 | 160.99 | 158.56 | 159.06 | 159.06 | -0.40% | 3,285,442 |
| Jun 30, 2025 | 157.74 | 159.91 | 156.86 | 159.70 | 159.70 | 1.24% | 2,698,481 |
| Jun 27, 2025 | 157.69 | 158.59 | 157.02 | 157.74 | 157.74 | 0.01% | 2,316,535 |
| Jun 26, 2025 | 157.74 | 158.14 | 156.94 | 157.73 | 157.73 | -0.06% | 1,455,475 |
| Jun 25, 2025 | 158.23 | 159.05 | 157.40 | 157.82 | 157.82 | -0.08% | 2,239,181 |
| Jun 24, 2025 | 156.63 | 158.11 | 155.33 | 157.95 | 157.95 | 2.29% | 3,882,999 |
| Jun 23, 2025 | 150.94 | 154.47 | 150.13 | 154.41 | 154.41 | 2.56% | 2,752,016 |
| Jun 20, 2025 | 151.75 | 152.63 | 149.91 | 150.56 | 150.56 | -0.29% | 6,574,609 |
| Jun 18, 2025 | 150.80 | 153.43 | 150.36 | 151.00 | 151.00 | 0.45% | 3,226,976 |
| Jun 17, 2025 | 151.04 | 151.07 | 149.52 | 150.33 | 150.33 | -0.51% | 2,251,424 |
| Jun 16, 2025 | 148.69 | 151.18 | 147.79 | 151.10 | 151.10 | 1.76% | 2,621,764 |
| Jun 13, 2025 | 149.05 | 150.30 | 148.29 | 148.48 | 148.48 | -1.05% | 1,703,905 |
| Jun 12, 2025 | 147.63 | 150.08 | 147.33 | 150.05 | 150.05 | 1.60% | 1,926,340 |
| Jun 11, 2025 | 147.00 | 147.71 | 145.55 | 147.68 | 147.68 | 0.35% | 1,749,588 |
| Jun 10, 2025 | 147.05 | 148.00 | 145.70 | 147.16 | 147.16 | 0.16% | 4,231,274 |
| Jun 9, 2025 | 149.01 | 149.44 | 146.03 | 146.92 | 146.92 | -1.77% | 3,042,708 |
| Jun 6, 2025 | 148.17 | 150.92 | 148.00 | 149.57 | 149.57 | 1.14% | 2,783,787 |
| Jun 5, 2025 | 148.90 | 148.97 | 146.87 | 147.88 | 147.88 | -0.39% | 2,610,254 |
| Jun 4, 2025 | 146.06 | 148.95 | 145.73 | 148.46 | 148.46 | 1.52% | 2,928,015 |
| Jun 3, 2025 | 145.23 | 146.27 | 144.67 | 146.24 | 146.24 | 0.25% | 2,863,817 |