5 DAY PERFORMANCE
-1.58%
1 MONTH PERFORMANCE
-0.35%
3 MONTH PERFORMANCE
+17.87%
6 MONTH PERFORMANCE
+36.38%
YEAR-TO-DATE PERFORMANCE
+37.18%
1 YEAR PERFORMANCE
+21.41%
Electronic Arts Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $203.69 | $203.73 (0.02%) | $203.80 | $203.60 | 618.98 K | $50.93 B |
| 12/09/2025 | $203.65 | $203.82 (0.08%) | $204.40 | $203.60 | 1.89 M | $50.96 B |
| 12/08/2025 | $204.13 | $203.53 (-0.29%) | $204.64 | $203.49 | 1.53 M | $50.88 B |
| 12/05/2025 | $203.32 | $203.92 (0.3%) | $204.01 | $203.32 | 1.94 M | $50.98 B |
| 12/04/2025 | $203.07 | $203.44 (0.18%) | $203.58 | $203.07 | 1.63 M | $50.86 B |
| 12/03/2025 | $202.93 | $203.21 (0.14%) | $203.40 | $202.80 | 1.52 M | $50.80 B |
| 12/02/2025 | $202.81 | $203.24 (0.21%) | $203.40 | $202.54 | 2.29 M | $50.81 B |
| 12/01/2025 | $201.99 | $202.62 (0.31%) | $202.86 | $201.70 | 3.57 M | $50.66 B |
| 11/28/2025 | $201.87 | $202.03 (0.08%) | $202.21 | $201.75 | 896.80 K | $50.51 B |
| 11/26/2025 | $201.88 | $201.92 (0.02%) | $202.04 | $201.72 | 1.63 M | $50.48 B |
| 11/25/2025 | $201.30 | $201.66 (0.18%) | $201.96 | $201.24 | 1.23 M | $50.42 B |
| 11/24/2025 | $201.00 | $201.05 (0.02%) | $201.91 | $200.98 | 3.11 M | $50.26 B |
| 11/21/2025 | $201.30 | $200.69 (-0.3%) | $201.50 | $200.58 | 3.90 M | $50.17 B |
| 11/20/2025 | $201.65 | $201.12 (-0.26%) | $202.24 | $201.05 | 1.82 M | $50.28 B |
| 11/19/2025 | $201.33 | $201.58 (0.12%) | $202.17 | $201.33 | 2.02 M | $50.40 B |
| 11/18/2025 | $201.00 | $201.81 (0.4%) | $202.14 | $200.91 | 2.39 M | $50.45 B |
| 11/17/2025 | $201.42 | $200.77 (-0.32%) | $201.50 | $200.71 | 2.94 M | $50.19 B |
| 11/14/2025 | $201.28 | $201.06 (-0.11%) | $201.82 | $201.05 | 1.77 M | $50.27 B |
| 11/13/2025 | $201.80 | $201.34 (-0.23%) | $202.10 | $201.33 | 1.73 M | $50.34 B |
| 11/12/2025 | $201.63 | $202.00 (0.18%) | $202.22 | $201.14 | 2.63 M | $50.50 B |
| 11/11/2025 | $201.44 | $201.93 (0.24%) | $202.05 | $201.14 | 1.72 M | $50.48 B |
| 11/10/2025 | $200.60 | $201.40 (0.4%) | $201.53 | $200.56 | 1.62 M | $50.35 B |
| 11/07/2025 | $200.57 | $200.60 (0.01%) | $200.71 | $200.37 | 1.76 M | $50.15 B |
| 11/06/2025 | $200.55 | $200.38 (-0.08%) | $200.99 | $200.30 | 1.95 M | $50.10 B |
| 11/05/2025 | $200.53 | $200.74 (0.1%) | $200.96 | $200.40 | 1.30 M | $50.19 B |
| 11/04/2025 | $200.16 | $200.78 (0.31%) | $200.81 | $199.81 | 1.77 M | $50.20 B |
| 11/03/2025 | $200.05 | $199.89 (-0.08%) | $200.14 | $199.76 | 2.62 M | $49.97 B |
| 10/31/2025 | $200.04 | $200.06 (0.01%) | $200.45 | $200.00 | 2.27 M | $50.02 B |
| 10/30/2025 | $200.20 | $199.92 (-0.14%) | $200.58 | $199.74 | 2.14 M | $49.98 B |
| 10/29/2025 | $200.22 | $200.20 (-0.01%) | $200.60 | $200.01 | 2.17 M | $50.05 B |
| 10/28/2025 | $200.61 | $200.30 (-0.15%) | $200.67 | $200.25 | 3.02 M | $50.08 B |
| 10/27/2025 | $200.63 | $200.50 (-0.06%) | $200.90 | $200.45 | 1.94 M | $50.13 B |
| 10/24/2025 | $200.66 | $200.84 (0.09%) | $200.90 | $200.53 | 3.41 M | $50.41 B |
| 10/23/2025 | $200.65 | $200.62 (-0.01%) | $200.76 | $200.49 | 3.36 M | $50.36 B |
| 10/22/2025 | $200.46 | $200.75 (0.14%) | $200.87 | $200.31 | 3.84 M | $50.39 B |
| 10/21/2025 | $200.51 | $200.55 (0.02%) | $200.71 | $200.14 | 2.62 M | $50.34 B |
| 10/20/2025 | $200.55 | $200.59 (0.02%) | $200.71 | $200.40 | 2.32 M | $50.35 B |
| 10/17/2025 | $200.54 | $200.30 (-0.12%) | $200.75 | $200.13 | 4.51 M | $50.28 B |
| 10/16/2025 | $200.75 | $200.35 (-0.2%) | $201.15 | $200.25 | 2.63 M | $50.29 B |
| 10/15/2025 | $200.31 | $200.75 (0.22%) | $201.11 | $200.29 | 3.81 M | $50.39 B |
| 10/14/2025 | $200.11 | $200.20 (0.04%) | $200.78 | $200.04 | 3.15 M | $50.25 B |
| 10/13/2025 | $200.05 | $200.29 (0.12%) | $200.62 | $200.05 | 2.43 M | $50.27 B |
| 10/10/2025 | $200.04 | $200.02 (-0.01%) | $200.39 | $199.80 | 3.52 M | $50.21 B |
| 10/09/2025 | $200.00 | $200.05 (0.03%) | $200.26 | $199.81 | 3.62 M | $50.21 B |
| 10/08/2025 | $200.34 | $200.01 (-0.16%) | $200.48 | $200.00 | 3.88 M | $50.20 B |
| 10/07/2025 | $200.40 | $200.02 (-0.19%) | $200.60 | $200.00 | 3.39 M | $50.21 B |
| 10/06/2025 | $200.67 | $200.46 (-0.1%) | $200.85 | $200.38 | 5.54 M | $50.32 B |
| 10/03/2025 | $200.91 | $200.69 (-0.11%) | $201.25 | $200.55 | 3.67 M | $50.37 B |
| 10/02/2025 | $201.52 | $201.00 (-0.26%) | $201.60 | $200.80 | 5.50 M | $50.45 B |
| 10/01/2025 | $201.52 | $201.63 (0.05%) | $202.31 | $201.40 | 3.76 M | $50.61 B |
| 09/30/2025 | $201.75 | $201.70 (-0.02%) | $202.15 | $201.30 | 8.93 M | $50.63 B |
| 09/29/2025 | $203.50 | $202.05 (-0.71%) | $203.75 | $201.72 | 22.70 M | $50.71 B |
| 09/26/2025 | $173.00 | $193.35 (11.76%) | $197.33 | $170.08 | 14.49 M | $48.53 B |
| 09/25/2025 | $168.12 | $168.32 (0.12%) | $169.19 | $167.79 | 1.94 M | $42.25 B |
| 09/24/2025 | $174.12 | $167.35 (-3.89%) | $174.96 | $166.10 | 3.10 M | $42.00 B |
| 09/23/2025 | $173.61 | $174.07 (0.26%) | $175.26 | $173.22 | 2.16 M | $43.69 B |
| 09/22/2025 | $173.69 | $173.42 (-0.16%) | $173.79 | $171.72 | 2.84 M | $43.53 B |
| 09/19/2025 | $172.85 | $173.09 (0.14%) | $174.69 | $171.19 | 8.45 M | $43.45 B |
| 09/18/2025 | $172.93 | $173.17 (0.14%) | $174.79 | $171.88 | 2.35 M | $43.47 B |
| 09/17/2025 | $172.22 | $173.59 (0.8%) | $174.24 | $170.51 | 1.88 M | $43.57 B |
| 09/16/2025 | $171.93 | $172.08 (0.09%) | $175.56 | $171.01 | 3.19 M | $43.19 B |
| 09/15/2025 | $171.52 | $171.77 (0.15%) | $172.69 | $170.73 | 2.04 M | $43.11 B |
| 09/12/2025 | $169.59 | $172.38 (1.65%) | $173.14 | $169.00 | 2.00 M | $43.27 B |
| 09/11/2025 | $171.09 | $169.89 (-0.7%) | $171.27 | $168.53 | 2.41 M | $42.64 B |
| 09/10/2025 | $165.81 | $170.27 (2.69%) | $170.35 | $164.50 | 2.83 M | $42.74 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
