Electronic Arts Inc. (EA)
NASDAQ: EA
· Real-Time Price · USD
175.43
-3.58 (-2.00%)
At close: Aug 15, 2025, 10:14 AM
EA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 177.81 | 180.90 | 177.38 | 179.01 | 179.01 | 0.34% | 3,747,794 |
| 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% | 3,792,700 |
| Aug 11, 2025 | 170.57 | 176.62 | 170.10 | 176.11 | 176.11 | 5.05% | 6,125,200 |
| 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% | 2,745,300 |
| Aug 1, 2025 | 152.76 | 157.75 | 151.50 | 157.08 | 157.08 | 3.01% | 4,397,000 |
| Jul 31, 2025 | 155.28 | 156.19 | 152.20 | 152.49 | 152.49 | -2.41% | 3,641,000 |
| Jul 30, 2025 | 151.90 | 159.37 | 150.87 | 156.26 | 156.26 | 5.73% | 6,044,500 |
| 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% | 1,450,600 |
| 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 |