Electronic Arts (EA)

202.00
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 2nd, 9:28 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Electronic Arts (EA)

DateOpenHighLowCloseVolumeAdjusted Close
6/01/2026201.93202.46201.61202.001,499,826202.00
5/29/2026201.15202.11201.07201.725,220,807201.72
5/28/2026200.51201.28200.36201.151,640,210201.15
5/27/2026200.80201.41200.50200.681,554,397200.68
5/26/2026200.61201.13200.49201.131,518,091200.94
5/22/2026201.79201.85200.73200.972,333,935200.78
5/21/2026201.40201.95201.19201.871,331,349201.68
5/20/2026201.36201.73200.78201.591,488,992201.40
5/19/2026201.24201.74201.00201.701,521,599201.51
5/18/2026200.15201.57200.00201.052,291,849200.86
5/15/2026200.16200.85200.15200.641,768,682200.45
5/14/2026199.90200.80199.81200.781,109,102200.59
5/13/2026200.01200.44199.50200.182,184,285199.99
5/12/2026200.24200.92199.94200.192,134,068200.00
5/11/2026200.60200.60200.07200.222,447,087200.03
5/08/2026200.65200.78200.28200.442,738,172200.25
5/07/2026200.74201.27200.25200.852,214,338200.66
5/06/2026201.48202.06200.60200.792,845,473200.60
5/05/2026201.95202.08201.39201.571,401,167201.38
5/04/2026201.87202.30201.72201.821,429,702201.63
5/01/2026202.69202.69201.97202.091,250,082201.90
4/30/2026202.28202.48201.78202.371,790,848202.18
4/29/2026202.31202.79201.95202.671,326,723202.48
4/28/2026203.47203.64202.31202.531,715,134202.34
4/27/2026202.81203.36202.21202.451,833,152202.26
4/24/2026202.63202.75202.22202.671,125,150202.48
4/23/2026202.78202.97202.28202.531,330,179202.34
4/22/2026203.78203.81202.65202.781,404,911202.59
4/21/2026203.10203.56203.00203.551,010,563203.36
4/20/2026203.72204.00203.14203.361,373,611203.17
4/17/2026203.83203.92203.50203.831,709,757203.64
4/16/2026203.53203.65203.08203.371,558,067203.18
4/15/2026203.25203.53202.77203.242,134,714203.05
4/14/2026202.40203.52202.39202.851,344,981202.66
4/13/2026202.73202.85202.12202.561,367,403202.37
4/10/2026202.35202.91202.05202.741,542,409202.55
4/09/2026203.90203.94202.14202.202,370,987202.01
4/08/2026203.70204.22203.70203.992,123,558203.80
4/07/2026203.78204.00203.63203.951,264,983203.76
4/06/2026203.46204.18203.32204.16960,774203.97
4/02/2026202.99203.64202.99203.60872,673203.41
4/01/2026203.35204.20202.91203.582,179,637203.39
3/31/2026202.80203.90202.61203.873,506,022203.68
3/30/2026202.50202.83202.19202.571,576,688202.38
3/27/2026201.69202.13201.30202.012,001,786201.82
3/26/2026202.24202.62201.77201.912,864,793201.72
3/25/2026201.59202.46201.50202.342,279,252202.15
3/24/2026201.15201.75200.96201.621,976,697201.43
3/23/2026201.06201.40200.63201.132,886,793200.94
3/20/2026200.50200.97200.21200.515,139,525200.32
3/19/2026200.63200.82200.01200.691,629,725200.50
3/18/2026200.27201.00200.16200.612,118,812200.42
3/17/2026200.05200.89199.88200.131,377,476199.94
3/16/2026199.71200.39199.51200.211,840,702200.02
3/13/2026199.98199.98198.77199.241,385,743199.05
3/12/2026199.55199.92199.05199.081,773,972198.89
3/11/2026200.07200.61198.53199.923,607,150199.73
3/10/2026199.00200.56198.26200.072,851,347199.88
3/09/2026197.85199.96197.01199.273,344,259199.08
3/06/2026198.16198.80197.47198.004,996,973197.81
3/05/2026201.02201.40200.61200.761,942,387200.57
3/04/2026201.13201.87200.61201.732,062,546201.54
3/03/2026200.51201.44200.35201.222,229,166201.03
3/02/2026200.25201.50200.21201.062,011,532200.87