Electronic Arts Inc.EANASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $200.25 | $201.50 | $200.21 | $201.06 | 2.01M |
| 2/27/2026 | $200.69 | $201.28 | $200.21 | $200.57 | 2.62M |
| 2/26/2026 | $201.83 | $202.00 | $200.89 | $201.07 | 1.52M |
| 2/25/2026 | $200.81 | $201.99 | $200.81 | $201.98 | 1.75M |
| 2/24/2026 | $200.48 | $201.21 | $200.12 | $201.00 | 2.86M |
| 2/23/2026 | $200.50 | $201.00 | $200.04 | $200.48 | 1.90M |
| 2/20/2026 | $199.70 | $200.60 | $199.58 | $200.40 | 2.26M |
| 2/19/2026 | $199.98 | $200.14 | $199.41 | $199.88 | 1.31M |
| 2/18/2026 | $199.41 | $200.74 | $199.27 | $200.23 | 1.91M |
| 2/17/2026 | $200.63 | $200.75 | $199.12 | $199.53 | 3.74M |
| 2/13/2026 | $200.00 | $201.08 | $199.98 | $200.62 | 2.12M |
| 2/12/2026 | $202.50 | $202.78 | $200.20 | $200.46 | 4.25M |
| 2/11/2026 | $202.56 | $202.80 | $201.29 | $202.24 | 2.81M |
| 2/10/2026 | $202.16 | $203.35 | $201.18 | $202.58 | 2.84M |
| 2/9/2026 | $200.01 | $202.02 | $199.90 | $200.87 | 4.44M |
| 2/6/2026 | $199.40 | $200.25 | $197.94 | $200.00 | 3.74M |
| 2/5/2026 | $196.75 | $199.73 | $196.41 | $197.93 | 4.01M |
| 2/4/2026 | $201.52 | $201.56 | $196.40 | $196.84 | 11.26M |
| 2/3/2026 | $203.83 | $203.85 | $201.30 | $201.39 | 6.73M |
| 2/2/2026 | $203.81 | $204.15 | $203.55 | $203.60 | 2.06M |
| 1/30/2026 | $203.72 | $204.00 | $203.05 | $203.92 | 4.23M |
| 1/29/2026 | $203.94 | $204.04 | $203.62 | $203.95 | 2.66M |
| 1/28/2026 | $204.20 | $204.43 | $203.82 | $203.94 | 1.75M |
| 1/27/2026 | $204.18 | $204.42 | $204.11 | $204.37 | 1.28M |
| 1/26/2026 | $204.31 | $204.50 | $203.90 | $204.40 | 1.99M |
| 1/23/2026 | $204.23 | $204.27 | $203.89 | $204.00 | 1.64M |
| 1/22/2026 | $204.15 | $204.48 | $203.85 | $204.38 | 1.94M |
| 1/21/2026 | $203.91 | $204.30 | $203.85 | $204.15 | 1.45M |
| 1/20/2026 | $204.09 | $204.20 | $203.70 | $204.00 | 2.60M |
| 1/16/2026 | $204.18 | $204.34 | $204.15 | $204.25 | 2.07M |
| 1/15/2026 | $204.30 | $204.37 | $204.13 | $204.15 | 1.21M |
| 1/14/2026 | $204.28 | $204.37 | $204.19 | $204.20 | 1.26M |
| 1/13/2026 | $204.25 | $204.60 | $204.25 | $204.33 | 2.18M |
| 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 |