Electronic Arts Inc. (EA)
NASDAQ: EA
· Real-Time Price · USD
168.62
0.59 (0.35%)
At close: Sep 05, 2025, 3:59 PM
166.87
-1.04%
After-hours: Sep 05, 2025, 07:02 PM EDT
EA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 168.84 | 169.32 | 166.78 | 168.62 | 168.62 | 0.35% | 2,195,265 |
| Sep 4, 2025 | 168.17 | 168.29 | 165.53 | 168.03 | 168.03 | 0.10% | 3,410,993 |
| Sep 3, 2025 | 170.96 | 171.96 | 167.50 | 167.86 | 167.86 | -2.09% | 2,753,100 |
| Sep 2, 2025 | 170.00 | 173.26 | 169.80 | 171.45 | 171.45 | -0.29% | 2,359,233 |
| Aug 29, 2025 | 171.23 | 172.54 | 170.67 | 171.95 | 171.95 | 0.56% | 2,090,029 |
| Aug 28, 2025 | 172.36 | 173.75 | 169.01 | 170.99 | 170.99 | -0.93% | 2,628,473 |
| Aug 27, 2025 | 172.61 | 173.71 | 171.72 | 172.60 | 172.60 | 0.21% | 2,099,966 |
| Aug 26, 2025 | 172.03 | 173.25 | 171.19 | 172.23 | 172.04 | -0.31% | 2,594,407 |
| Aug 25, 2025 | 171.61 | 173.55 | 170.99 | 172.76 | 172.57 | 0.79% | 1,928,800 |
| Aug 22, 2025 | 172.43 | 173.11 | 170.19 | 171.40 | 171.21 | -0.09% | 1,707,317 |
| Aug 21, 2025 | 170.71 | 171.75 | 170.02 | 171.55 | 171.36 | 0.13% | 1,655,959 |
| Aug 20, 2025 | 170.69 | 172.49 | 170.00 | 171.33 | 171.14 | 0.38% | 2,289,881 |
| Aug 19, 2025 | 168.66 | 171.09 | 167.45 | 170.68 | 170.49 | 0.90% | 2,413,522 |
| Aug 18, 2025 | 172.33 | 173.41 | 168.08 | 169.16 | 168.97 | -3.15% | 3,600,169 |
| Aug 15, 2025 | 179.12 | 179.12 | 172.94 | 174.67 | 174.48 | -2.42% | 3,428,841 |
| Aug 14, 2025 | 177.81 | 180.90 | 177.38 | 179.01 | 178.81 | 0.34% | 3,751,072 |
| Aug 13, 2025 | 177.79 | 179.84 | 177.00 | 178.40 | 178.20 | 0.28% | 3,571,362 |
| Aug 12, 2025 | 176.30 | 178.80 | 174.39 | 177.91 | 177.71 | 1.02% | 3,792,700 |
| Aug 11, 2025 | 170.57 | 176.62 | 170.10 | 176.11 | 175.92 | 5.05% | 6,125,200 |
| Aug 8, 2025 | 163.49 | 167.76 | 163.25 | 167.64 | 167.46 | 3.00% | 4,591,323 |