Electronic Arts Inc.EANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $204.25 | $204.52 | $204.25 | $204.48 | 52,713 |
| 1/12/2026 | $204.10 | $204.40 | $204.05 | $204.25 | 2.74M |
| 1/9/2026 | $204.25 | $204.28 | $204.10 | $204.10 | 1.25M |
| 1/8/2026 | $204.33 | $204.45 | $204.20 | $204.22 | 1.55M |
| 1/7/2026 | $204.26 | $204.51 | $204.26 | $204.50 | 1.92M |
| 1/6/2026 | $204.36 | $204.68 | $204.25 | $204.28 | 1.55M |
| 1/5/2026 | $204.48 | $204.56 | $204.29 | $204.36 | 1.98M |
| 1/2/2026 | $204.40 | $204.72 | $204.26 | $204.41 | 1.94M |
| 12/31/2025 | $204.35 | $204.89 | $204.25 | $204.33 | 1.40M |
| 12/30/2025 | $204.30 | $204.51 | $204.27 | $204.35 | 760,794 |
| 12/29/2025 | $204.46 | $204.76 | $204.26 | $204.27 | 1.39M |
| 12/26/2025 | $204.58 | $204.80 | $204.38 | $204.79 | 474,400 |
| 12/24/2025 | $204.24 | $204.84 | $204.24 | $204.78 | 469,500 |
| 12/23/2025 | $203.87 | $204.38 | $203.79 | $204.27 | 1.45M |
| 12/22/2025 | $204.19 | $204.20 | $203.75 | $203.79 | 1.19M |
| 12/19/2025 | $203.58 | $204.50 | $203.01 | $203.92 | 5.76M |
| 12/18/2025 | $203.80 | $204.18 | $203.80 | $203.90 | 1.47M |
| 12/17/2025 | $204.15 | $204.28 | $203.49 | $203.63 | 1.96M |
| 12/16/2025 | $204.15 | $204.33 | $204.05 | $204.20 | 1.67M |
| 12/15/2025 | $203.92 | $204.48 | $203.72 | $204.20 | 3.23M |
| 12/12/2025 | $203.80 | $203.96 | $203.52 | $203.73 | 2.27M |
| 12/11/2025 | $203.55 | $204.30 | $203.40 | $203.66 | 2.39M |
| 12/10/2025 | $203.69 | $203.80 | $203.51 | $203.51 | 2.03M |
| 12/9/2025 | $203.65 | $204.40 | $203.60 | $203.82 | 1.89M |
| 12/8/2025 | $204.13 | $204.64 | $203.49 | $203.53 | 1.53M |
| 12/5/2025 | $203.32 | $204.01 | $203.32 | $203.92 | 1.94M |
| 12/4/2025 | $203.07 | $203.58 | $203.07 | $203.44 | 1.63M |
| 12/3/2025 | $202.93 | $203.40 | $202.80 | $203.21 | 1.52M |
| 12/2/2025 | $202.81 | $203.40 | $202.54 | $203.24 | 2.29M |
| 12/1/2025 | $201.99 | $202.86 | $201.70 | $202.62 | 3.57M |
| 11/28/2025 | $201.87 | $202.21 | $201.75 | $202.03 | 896,800 |
| 11/26/2025 | $201.88 | $202.04 | $201.72 | $201.92 | 1.63M |
| 11/25/2025 | $201.30 | $201.96 | $201.24 | $201.66 | 1.23M |
| 11/24/2025 | $201.00 | $201.91 | $200.98 | $201.05 | 3.11M |
| 11/21/2025 | $201.30 | $201.50 | $200.58 | $200.69 | 3.90M |
| 11/20/2025 | $201.65 | $202.24 | $201.05 | $201.12 | 1.82M |
| 11/19/2025 | $201.33 | $202.17 | $201.33 | $201.58 | 2.02M |
| 11/18/2025 | $201.00 | $202.14 | $200.91 | $201.81 | 2.39M |
| 11/17/2025 | $201.42 | $201.50 | $200.71 | $200.77 | 2.94M |
| 11/14/2025 | $201.28 | $201.82 | $201.05 | $201.06 | 1.77M |
| 11/13/2025 | $201.80 | $202.10 | $201.33 | $201.34 | 1.73M |
| 11/12/2025 | $201.63 | $202.22 | $201.14 | $202.00 | 2.63M |
| 11/11/2025 | $201.44 | $202.05 | $201.14 | $201.93 | 1.72M |
| 11/10/2025 | $200.60 | $201.53 | $200.56 | $201.40 | 1.62M |
| 11/7/2025 | $200.57 | $200.71 | $200.37 | $200.60 | 1.76M |
| 11/6/2025 | $200.55 | $200.99 | $200.30 | $200.38 | 1.95M |
| 11/5/2025 | $200.53 | $200.96 | $200.40 | $200.74 | 1.30M |
| 11/4/2025 | $200.16 | $200.81 | $199.81 | $200.78 | 1.77M |
| 11/3/2025 | $200.05 | $200.14 | $199.76 | $199.89 | 2.62M |
| 10/31/2025 | $200.04 | $200.45 | $200.00 | $200.06 | 2.27M |
| 10/30/2025 | $200.20 | $200.58 | $199.74 | $199.92 | 2.14M |
| 10/29/2025 | $200.22 | $200.60 | $200.01 | $200.20 | 2.17M |
| 10/28/2025 | $200.61 | $200.67 | $200.25 | $200.30 | 3.02M |
| 10/27/2025 | $200.63 | $200.90 | $200.45 | $200.50 | 1.94M |
| 10/24/2025 | $200.66 | $200.90 | $200.53 | $200.84 | 3.41M |
| 10/23/2025 | $200.65 | $200.76 | $200.49 | $200.62 | 3.36M |
| 10/22/2025 | $200.46 | $200.87 | $200.31 | $200.75 | 3.84M |
| 10/21/2025 | $200.51 | $200.71 | $200.14 | $200.55 | 2.62M |
| 10/20/2025 | $200.55 | $200.71 | $200.40 | $200.59 | 2.32M |
| 10/17/2025 | $200.54 | $200.75 | $200.13 | $200.30 | 4.51M |
| 10/16/2025 | $200.75 | $201.15 | $200.25 | $200.35 | 2.63M |
| 10/15/2025 | $200.31 | $201.11 | $200.29 | $200.75 | 3.81M |