Electronic Arts (EA)

200.57
-0.50 (-0.25%)
NASDAQ · Last Trade: Mar 1st, 11:58 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Electronic Arts (EA)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/2026200.69201.28200.21200.572,619,219200.57
2/26/2026201.83202.00200.88201.071,518,250201.07
2/25/2026200.81201.99200.81201.981,754,063201.98
2/24/2026200.48201.21200.12201.002,863,500200.81
2/23/2026200.50201.00200.04200.481,903,998200.29
2/20/2026199.70200.60199.57200.402,255,141200.21
2/19/2026199.98200.14199.41199.881,310,290199.69
2/18/2026199.41200.74199.27200.231,905,042200.04
2/17/2026200.63200.75199.12199.533,742,325199.34
2/13/2026200.00201.08199.98200.622,124,570200.43
2/12/2026202.50202.78200.20200.464,247,618200.27
2/11/2026202.56202.80201.29202.242,805,906202.05
2/10/2026202.16203.35201.18202.582,839,556202.39
2/09/2026200.01202.02199.90200.874,441,168200.68
2/06/2026199.40200.25197.94200.003,744,261199.81
2/05/2026196.75199.73196.41197.934,006,488197.74
2/04/2026201.52201.56196.40196.8411,457,487196.65
2/03/2026203.83203.85201.30201.396,725,481201.20
2/02/2026203.81204.15203.55203.602,064,255203.41
1/30/2026203.72204.00203.05203.924,233,665203.73
1/29/2026203.94204.04203.62203.952,661,627203.76
1/28/2026204.20204.43203.82203.941,753,802203.75
1/27/2026204.18204.42204.11204.371,282,936204.18
1/26/2026204.31204.50203.90204.401,991,706204.21
1/23/2026204.23204.27203.89204.001,644,702203.81
1/22/2026204.15204.48203.85204.381,935,164204.19
1/21/2026203.91204.30203.85204.151,446,092203.96
1/20/2026204.09204.20203.70204.002,599,916203.81
1/16/2026204.18204.34204.15204.252,067,882204.06
1/15/2026204.30204.37204.13204.151,214,728203.96
1/14/2026204.28204.37204.19204.201,261,093204.01
1/13/2026204.25204.60204.25204.332,179,544204.14
1/12/2026204.10204.40204.05204.252,744,182204.06
1/09/2026204.25204.28204.10204.101,252,946203.91
1/08/2026204.33204.45204.20204.221,548,128204.03
1/07/2026204.26204.51204.26204.501,917,827204.31
1/06/2026204.36204.68204.25204.281,551,176204.09
1/05/2026204.48204.56204.29204.361,974,974204.17
1/02/2026204.40204.72204.26204.411,944,231204.22
12/31/2025204.35204.88204.25204.331,404,090204.14
12/30/2025204.30204.51204.27204.35760,746204.16
12/29/2025204.46204.76204.26204.271,388,286204.08
12/26/2025204.58204.80204.38204.79474,399204.60
12/24/2025204.24204.84204.24204.78469,490204.59
12/23/2025203.87204.38203.79204.271,450,243204.08
12/22/2025204.19204.20203.75203.791,194,192203.60
12/19/2025203.58204.50203.01203.925,760,580203.73
12/18/2025203.80204.18203.80203.901,464,738203.71
12/17/2025204.15204.28203.49203.631,964,541203.44
12/16/2025204.15204.33204.05204.201,667,664204.01
12/15/2025203.92204.48203.72204.203,225,078204.01
12/12/2025203.80203.96203.52203.732,282,557203.54
12/11/2025203.55204.30203.40203.663,154,117203.47
12/10/2025203.69203.80203.51203.512,026,389203.32
12/09/2025203.65204.40203.60203.821,886,125203.63
12/08/2025204.13204.64203.49203.531,534,661203.34
12/05/2025203.32204.01203.32203.921,936,732203.73
12/04/2025203.07203.58203.07203.441,625,328203.25
12/03/2025202.93203.40202.80203.211,516,948203.02
12/02/2025202.81203.40202.54203.242,288,060202.86
12/01/2025201.99202.86201.70202.653,570,139202.27