NASDAQ : EA
Electronic Arts Inc. — Price history
Communication Services · Electronic Gaming & Multimedia · United States
Last price 209.7 USD (At close: Aug 4, 2026) · Market cap 52.93B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Electronic Arts Inc. (EA) closed at 209.7 USD on 2026-08-04. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-08-04 | 209.92 | 210.2 | 209.7 | 209.7 | 47,159,176 | -0.10% |
| 2026-08-03 | 209.91 | 209.97 | 209.89 | 209.91 | 4,396,001 | +0.02% |
| 2026-07-31 | 209.85 | 209.93 | 209.76 | 209.86 | 4,852,325 | +0.13% |
| 2026-07-30 | 208.895 | 209.8 | 208.7 | 209.59 | 4,143,545 | +0.33% |
| 2026-07-29 | 209.14 | 209.16 | 208.52 | 208.91 | 3,569,440 | +0.02% |
| 2026-07-28 | 209.26 | 209.41 | 208.72 | 208.87 | 3,710,592 | -0.10% |
| 2026-07-27 | 209.25 | 209.25 | 208.95 | 209.07 | 2,676,211 | +0.00% |
| 2026-07-24 | 209.23 | 209.23 | 208.94 | 209.06 | 2,026,623 | +0.03% |
| 2026-07-23 | 209.06 | 209.19 | 208.85 | 209 | 2,017,933 | +0.02% |
| 2026-07-22 | 209.01 | 209.06 | 208.4 | 208.95 | 2,880,210 | -0.04% |
| 2026-07-21 | 209.33 | 209.333 | 208.96 | 209.04 | 2,032,283 | -0.12% |
| 2026-07-20 | 209.27 | 209.34 | 208.96 | 209.29 | 1,696,864 | +0.19% |
| 2026-07-17 | 209.19 | 209.19 | 208.8 | 208.9 | 3,883,837 | +0.51% |
| 2026-07-16 | 207.51 | 207.855 | 207.17 | 207.84 | 2,709,292 | +0.28% |
| 2026-07-15 | 206.55 | 207.765 | 205.96 | 207.27 | 4,513,126 | +0.30% |
| 2026-07-14 | 206.35 | 206.8 | 206.125 | 206.65 | 1,553,116 | +0.15% |
| 2026-07-13 | 206.5 | 206.82 | 206.29 | 206.35 | 1,385,499 | -0.03% |
| 2026-07-10 | 206.5 | 206.63 | 206.25 | 206.41 | 1,228,558 | -0.07% |
| 2026-07-09 | 204.86 | 206.585 | 204.86 | 206.56 | 1,722,406 | +0.82% |
| 2026-07-08 | 206 | 206 | 204.83 | 204.89 | 1,019,575 | -0.27% |
| 2026-07-07 | 205.913 | 206.01 | 205.37 | 205.44 | 1,443,719 | +0.11% |
| 2026-07-06 | 205.24 | 205.41 | 204.92 | 205.21 | 2,439,144 | +0.00% |
| 2026-07-02 | 205.95 | 206 | 205 | 205.21 | 2,302,979 | -0.12% |
| 2026-07-01 | 205.755 | 206 | 205.15 | 205.45 | 1,725,376 | +0.20% |
| 2026-06-30 | 205.48 | 205.505 | 204.95 | 205.04 | 1,809,943 | +0.00% |
| 2026-06-29 | 205.25 | 205.39 | 204.93 | 205.05 | 1,432,727 | -0.10% |
| 2026-06-26 | 204.99 | 205.69 | 204.84 | 205.25 | 3,121,762 | +0.25% |
| 2026-06-25 | 204.5 | 205.215 | 204.12 | 204.73 | 1,926,855 | +0.10% |
| 2026-06-24 | 204.7 | 204.89 | 204.36 | 204.52 | 2,957,991 | +0.49% |
| 2026-06-23 | 203.56 | 203.65 | 203.02 | 203.52 | 1,971,707 | +0.27% |
| 2026-06-22 | 202.33 | 203 | 202.25 | 202.97 | 2,119,106 | +0.41% |
| 2026-06-18 | 202.72 | 203.5 | 201.8 | 202.15 | 5,918,900 | -0.43% |
| 2026-06-17 | 202.96 | 204.2 | 202.7 | 203.02 | 3,134,368 | +0.00% |
| 2026-06-16 | 203.01 | 203.4 | 202.835 | 203.02 | 927,783 | -0.05% |
| 2026-06-15 | 203.145 | 203.32 | 202.755 | 203.12 | 1,092,705 | -0.07% |
| 2026-06-12 | 203.25 | 203.5 | 202.495 | 203.27 | 1,690,370 | +0.11% |
| 2026-06-11 | 203.03 | 203.375 | 202.74 | 203.05 | 1,590,635 | -0.07% |
| 2026-06-10 | 202.97 | 203.8 | 202.87 | 203.2 | 1,561,546 | +0.36% |
| 2026-06-09 | 203.2 | 203.33 | 202.27 | 202.48 | 1,335,956 | -0.35% |
| 2026-06-08 | 202.88 | 203.73 | 202.49 | 203.2 | 1,530,796 | +0.10% |
| 2026-06-05 | 203.9 | 203.9 | 202.71 | 203 | 2,425,408 | -0.20% |
| 2026-06-04 | 202.81 | 203.74 | 202.745 | 203.4 | 2,714,941 | +0.38% |
| 2026-06-03 | 202 | 202.9 | 201.81 | 202.63 | 1,656,276 | +0.31% |
| 2026-06-02 | 202 | 202.5 | 201.54 | 202.01 | 1,713,329 | +0.00% |
| 2026-06-01 | 201.93 | 202.46 | 201.61 | 202 | 1,500,119 | +0.14% |
| 2026-05-29 | 201.15 | 202.11 | 201.07 | 201.72 | 5,220,806 | +0.28% |
| 2026-05-28 | 200.51 | 201.275 | 200.36 | 201.15 | 1,640,427 | +0.23% |
| 2026-05-27 | 200.8 | 201.41 | 200.5 | 200.68 | 1,554,399 | -0.13% |
| 2026-05-26 | 200.607 | 201.13 | 200.49 | 201.13 | 1,518,093 | +0.08% |
| 2026-05-22 | 201.79 | 201.85 | 200.73 | 200.97 | 2,333,935 | -0.45% |
| 2026-05-21 | 201.4 | 201.95 | 201.19 | 201.87 | 1,331,369 | +0.14% |
| 2026-05-20 | 201.36 | 201.73 | 200.78 | 201.59 | 1,489,032 | -0.05% |
| 2026-05-19 | 201.24 | 201.74 | 201 | 201.7 | 1,521,653 | +0.32% |
| 2026-05-18 | 200.15 | 201.57 | 200 | 201.05 | 2,291,883 | +0.20% |
| 2026-05-15 | 200.155 | 200.85 | 200.145 | 200.64 | 1,768,681 | -0.07% |
| 2026-05-14 | 199.9 | 200.8 | 199.813 | 200.78 | 1,107,186 | +0.30% |
| 2026-05-13 | 200.01 | 200.445 | 199.45 | 200.18 | 2,184,329 | +0.00% |
| 2026-05-12 | 200.24 | 200.92 | 199.94 | 200.19 | 2,134,190 | -0.01% |
| 2026-05-11 | 200.6 | 200.6 | 200.07 | 200.22 | 2,373,085 | -0.11% |
| 2026-05-08 | 200.65 | 200.78 | 200.28 | 200.44 | 2,738,171 | -0.20% |
| 2026-05-07 | 200.74 | 201.27 | 200.25 | 200.85 | 2,215,058 | +0.03% |
| 2026-05-06 | 201.48 | 202.06 | 200.6 | 200.79 | 2,845,478 | -0.39% |
| 2026-05-05 | 201.95 | 202.08 | 201.39 | 201.57 | 1,401,221 | -0.12% |
| 2026-05-04 | 201.87 | 202.3 | 201.72 | 201.82 | 1,429,701 | -0.13% |
| 2026-05-01 | 202.69 | 202.69 | 201.97 | 202.09 | 1,250,081 | -0.14% |
| 2026-04-30 | 202.28 | 202.48 | 201.78 | 202.37 | 1,791,040 | -0.15% |
| 2026-04-29 | 202.31 | 202.795 | 201.95 | 202.67 | 1,327,024 | +0.07% |
| 2026-04-28 | 203.47 | 203.64 | 202.31 | 202.53 | 1,715,263 | +0.04% |
| 2026-04-27 | 202.81 | 203.36 | 202.21 | 202.45 | 1,833,163 | -0.11% |
| 2026-04-24 | 202.635 | 202.745 | 202.22 | 202.67 | 1,125,150 | +0.08% |
| 2026-04-23 | 202.78 | 202.965 | 202.275 | 202.51 | 1,330,368 | -0.13% |
| 2026-04-22 | 203.78 | 203.81 | 202.65 | 202.78 | 1,404,974 | -0.38% |
| 2026-04-21 | 203.1 | 203.56 | 203 | 203.55 | 1,010,617 | +0.09% |
| 2026-04-20 | 203.72 | 204 | 203.14 | 203.36 | 1,373,703 | -0.23% |
| 2026-04-17 | 203.83 | 203.92 | 203.495 | 203.83 | 1,709,756 | +0.23% |
| 2026-04-16 | 203.53 | 203.65 | 203.08 | 203.37 | 1,558,185 | +0.06% |
| 2026-04-15 | 203.25 | 203.53 | 202.77 | 203.24 | 2,134,720 | +0.19% |
| 2026-04-14 | 202.4 | 203.52 | 202.39 | 202.85 | 1,344,986 | +0.14% |
| 2026-04-13 | 202.73 | 202.85 | 202.12 | 202.56 | 1,367,438 | -0.09% |
| 2026-04-10 | 202.35 | 202.916 | 202.05 | 202.74 | 1,542,409 | +0.27% |
| 2026-04-09 | 203.9 | 203.94 | 202.14 | 202.2 | 2,371,041 | -0.88% |
| 2026-04-08 | 203.7 | 204.22 | 203.7 | 203.99 | 2,123,573 | +0.02% |
| 2026-04-07 | 203.78 | 204 | 203.63 | 203.95 | 1,265,839 | -0.10% |
| 2026-04-06 | 203.46 | 204.18 | 203.32 | 204.16 | 960,984 | +0.28% |
| 2026-04-02 | 202.99 | 203.64 | 202.99 | 203.6 | 872,673 | +0.01% |
| 2026-04-01 | 203.35 | 204.2 | 202.915 | 203.58 | 2,179,656 | -0.14% |
| 2026-03-31 | 202.8 | 203.9 | 202.61 | 203.87 | 3,506,126 | +0.64% |
| 2026-03-30 | 202.5 | 202.83 | 202.19 | 202.57 | 1,576,707 | +0.28% |
| 2026-03-27 | 201.69 | 202.13 | 201.3 | 202.01 | 2,001,786 | +0.05% |
| 2026-03-26 | 202.24 | 202.62 | 201.77 | 201.91 | 2,864,877 | -0.21% |
| 2026-03-25 | 201.59 | 202.46 | 201.5 | 202.34 | 2,279,283 | +0.36% |
| 2026-03-24 | 201.15 | 201.75 | 200.96 | 201.62 | 1,976,777 | +0.24% |
| 2026-03-23 | 201.06 | 201.4 | 200.63 | 201.13 | 2,886,911 | +0.31% |
| 2026-03-20 | 200.5 | 200.975 | 200.21 | 200.51 | 5,139,417 | -0.09% |
| 2026-03-19 | 200.63 | 200.82 | 200.01 | 200.69 | 1,629,740 | +0.04% |
| 2026-03-18 | 200.27 | 201 | 200.155 | 200.61 | 2,118,914 | +0.24% |
| 2026-03-17 | 200.05 | 200.89 | 199.88 | 200.13 | 1,377,481 | -0.04% |
| 2026-03-16 | 199.71 | 200.39 | 199.51 | 200.21 | 1,840,702 | +0.49% |
| 2026-03-13 | 199.98 | 199.98 | 198.77 | 199.24 | 1,385,742 | +0.08% |
| 2026-03-12 | 199.55 | 199.92 | 199.05 | 199.08 | 1,772,211 | -0.42% |
| 2026-03-11 | 200.07 | 200.61 | 198.53 | 199.92 | 3,607,196 | -0.07% |
| 2026-03-10 | 199 | 200.56 | 198.262 | 200.07 | 2,851,438 | +0.40% |
| 2026-03-09 | 197.85 | 199.96 | 197.01 | 199.27 | 3,344,250 | +0.64% |
| 2026-03-06 | 198.16 | 198.8 | 197.468 | 198 | 4,946,983 | -1.37% |
| 2026-03-05 | 201.02 | 201.4 | 200.61 | 200.76 | 1,942,448 | -0.48% |
| 2026-03-04 | 201.13 | 201.865 | 200.61 | 201.73 | 2,062,097 | +0.25% |
| 2026-03-03 | 200.51 | 201.44 | 200.35 | 201.22 | 2,230,226 | +0.08% |
| 2026-03-02 | 200.25 | 201.5 | 200.21 | 201.06 | 2,011,617 | +0.24% |
| 2026-02-27 | 200.69 | 201.28 | 200.21 | 200.57 | 2,619,218 | -0.25% |
| 2026-02-26 | 201.83 | 202 | 200.885 | 201.07 | 1,520,004 | -0.45% |
| 2026-02-25 | 200.81 | 201.99 | 200.81 | 201.98 | 1,751,667 | +0.58% |
| 2026-02-24 | 200.48 | 201.21 | 200.12 | 201 | 2,863,558 | +0.26% |
| 2026-02-23 | 200.5 | 201 | 200.04 | 200.48 | 1,904,088 | +0.04% |
| 2026-02-20 | 199.7 | 200.6 | 199.575 | 200.4 | 2,255,141 | +0.26% |
| 2026-02-19 | 199.98 | 200.14 | 199.41 | 199.88 | 1,310,309 | -0.17% |
| 2026-02-18 | 199.41 | 200.74 | 199.27 | 200.23 | 1,905,140 | +0.35% |
| 2026-02-17 | 200.63 | 200.75 | 199.12 | 199.53 | 3,742,422 | -0.54% |
| 2026-02-13 | 200 | 201.08 | 199.98 | 200.62 | 2,124,569 | +0.08% |
| 2026-02-12 | 202.5 | 202.783 | 200.2 | 200.46 | 4,249,740 | -0.88% |
| 2026-02-11 | 202.56 | 202.8 | 201.29 | 202.24 | 2,806,067 | -0.17% |