Electronic Arts Inc. (EA)
NASDAQ: EA
· Real-Time Price · USD
193.35
25.03 (14.87%)
At close: Sep 26, 2025, 3:59 PM
193.08
-0.14%
After-hours: Sep 26, 2025, 07:56 PM EDT
EA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 173.00 | 197.33 | 170.08 | 193.35 | 193.35 | 14.87% | 14,407,096 |
| Sep 25, 2025 | 168.12 | 169.19 | 167.79 | 168.32 | 168.32 | 0.58% | 1,944,300 |
| Sep 24, 2025 | 174.12 | 174.96 | 166.10 | 167.35 | 167.35 | -3.86% | 3,099,094 |
| Sep 23, 2025 | 173.61 | 175.26 | 173.22 | 174.07 | 174.07 | 0.37% | 2,158,910 |
| Sep 22, 2025 | 173.69 | 173.79 | 171.72 | 173.42 | 173.42 | 0.19% | 2,842,923 |
| Sep 19, 2025 | 172.85 | 174.69 | 171.19 | 173.09 | 173.09 | -0.05% | 8,449,842 |
| Sep 18, 2025 | 172.93 | 174.79 | 171.88 | 173.17 | 173.17 | -0.24% | 2,354,800 |
| Sep 17, 2025 | 172.22 | 174.24 | 170.51 | 173.59 | 173.59 | 0.88% | 1,883,700 |
| Sep 16, 2025 | 171.93 | 175.56 | 171.01 | 172.08 | 172.08 | 0.18% | 3,189,333 |
| Sep 15, 2025 | 171.52 | 172.69 | 170.73 | 171.77 | 171.77 | -0.35% | 2,042,714 |
| Sep 12, 2025 | 169.59 | 173.14 | 169.00 | 172.38 | 172.38 | 1.47% | 1,996,395 |
| Sep 11, 2025 | 171.09 | 171.27 | 168.53 | 169.89 | 169.89 | -0.22% | 2,411,062 |
| Sep 10, 2025 | 165.81 | 170.35 | 164.50 | 170.27 | 170.27 | 2.55% | 2,832,031 |
| Sep 9, 2025 | 168.32 | 168.32 | 165.96 | 166.04 | 166.04 | -1.20% | 2,058,823 |
| Sep 8, 2025 | 169.44 | 170.13 | 167.18 | 168.06 | 168.06 | -0.33% | 1,691,197 |
| Sep 5, 2025 | 168.84 | 169.32 | 166.78 | 168.62 | 168.62 | 0.35% | 2,205,558 |
| 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 |