Electronic Arts Inc (EA) — Price History
As of 2026-08-05 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-05 | 209.70 | 209.70 | 209.70 | 209.70 | +0.00% | 0 |
| 2026-08-04 | 209.92 | 210.20 | 209.70 | 209.70 | -0.10% | 48,713,698 |
| 2026-08-03 | 209.91 | 209.97 | 209.89 | 209.91 | +0.02% | 4,396,001 |
| 2026-07-31 | 209.85 | 209.93 | 209.76 | 209.86 | +0.13% | 4,852,325 |
| 2026-07-30 | 208.90 | 209.80 | 208.70 | 209.59 | +0.33% | 4,143,546 |
| 2026-07-29 | 208.90 | 208.90 | 208.90 | 208.90 | +0.00% | 0 |
| 2026-07-28 | 208.90 | 208.90 | 208.90 | 208.90 | -0.08% | 0 |
| 2026-07-27 | 209.25 | 209.25 | 208.95 | 209.07 | +0.00% | 2,675,900 |
| 2026-07-24 | 209.23 | 209.23 | 208.94 | 209.06 | +0.03% | 2,026,600 |
| 2026-07-23 | 209.06 | 209.19 | 208.85 | 209.00 | +0.02% | 2,017,900 |
| 2026-07-22 | 209.01 | 209.06 | 208.40 | 208.95 | -0.04% | 2,880,200 |
| 2026-07-21 | 209.33 | 209.33 | 208.96 | 209.04 | -0.12% | 2,032,300 |
| 2026-07-20 | 209.27 | 209.34 | 208.96 | 209.29 | +0.19% | 1,696,900 |
| 2026-07-17 | 209.19 | 209.19 | 208.80 | 208.90 | +0.51% | 3,883,800 |
| 2026-07-16 | 207.51 | 207.86 | 207.17 | 207.84 | +0.28% | 2,709,300 |
| 2026-07-15 | 206.55 | 207.77 | 205.96 | 207.27 | +0.30% | 4,513,000 |
| 2026-07-14 | 206.35 | 206.80 | 206.13 | 206.65 | +0.15% | 1,553,100 |
| 2026-07-13 | 206.50 | 206.82 | 206.29 | 206.35 | -0.03% | 1,385,500 |
| 2026-07-10 | 206.50 | 206.63 | 206.25 | 206.41 | -0.07% | 1,228,500 |
| 2026-07-09 | 204.86 | 206.59 | 204.86 | 206.56 | +0.82% | 1,722,400 |
| 2026-07-08 | 206.00 | 206.00 | 204.83 | 204.89 | -0.27% | 1,019,400 |
| 2026-07-07 | 205.91 | 206.01 | 205.37 | 205.44 | +0.11% | 1,443,600 |
| 2026-07-06 | 205.24 | 205.41 | 204.92 | 205.21 | +0.00% | 2,439,100 |
| 2026-07-02 | 205.95 | 206.00 | 205.00 | 205.21 | -0.12% | 2,302,900 |
| 2026-07-01 | 205.76 | 206.00 | 205.15 | 205.45 | +0.20% | 1,725,300 |
| 2026-06-30 | 205.48 | 205.51 | 204.95 | 205.04 | -0.00% | 1,809,900 |
| 2026-06-29 | 205.25 | 205.39 | 204.93 | 205.05 | -0.10% | 1,432,600 |
| 2026-06-26 | 204.99 | 205.69 | 204.84 | 205.25 | +0.25% | 3,121,700 |
| 2026-06-25 | 204.50 | 205.22 | 204.12 | 204.73 | +0.10% | 1,925,900 |
| 2026-06-24 | 204.70 | 204.89 | 204.36 | 204.52 | +0.49% | 2,958,000 |
| 2026-06-23 | 203.56 | 203.65 | 203.02 | 203.52 | +0.27% | 1,971,300 |
| 2026-06-22 | 202.33 | 203.00 | 202.25 | 202.97 | +0.41% | 2,119,000 |
| 2026-06-18 | 202.72 | 203.50 | 201.80 | 202.15 | -0.43% | 5,918,900 |
| 2026-06-17 | 202.96 | 204.20 | 202.70 | 203.02 | +0.00% | 3,134,200 |
| 2026-06-16 | 203.01 | 203.40 | 202.84 | 203.02 | -0.05% | 927,500 |
| 2026-06-15 | 203.15 | 203.32 | 202.76 | 203.12 | -0.07% | 1,092,600 |
| 2026-06-12 | 203.25 | 203.50 | 202.50 | 203.27 | +0.11% | 1,690,400 |
| 2026-06-11 | 203.03 | 203.38 | 202.74 | 203.05 | -0.07% | 1,590,400 |
| 2026-06-10 | 202.97 | 203.80 | 202.87 | 203.20 | +0.36% | 1,561,500 |
| 2026-06-09 | 203.20 | 203.33 | 202.27 | 202.48 | -0.35% | 1,335,700 |
| 2026-06-08 | 202.88 | 203.73 | 202.49 | 203.20 | +0.10% | 1,530,700 |
| 2026-06-05 | 203.90 | 203.90 | 202.71 | 203.00 | -0.20% | 2,425,400 |
| 2026-06-04 | 202.81 | 203.74 | 202.75 | 203.40 | +0.38% | 2,714,700 |
| 2026-06-03 | 202.00 | 202.90 | 201.81 | 202.63 | +0.31% | 1,656,300 |
| 2026-06-02 | 202.00 | 202.50 | 201.54 | 202.01 | +0.00% | 1,713,300 |
| 2026-06-01 | 201.93 | 202.46 | 201.61 | 202.00 | +0.14% | 1,500,100 |
| 2026-05-29 | 201.15 | 202.11 | 201.07 | 201.72 | +0.28% | 5,220,800 |
| 2026-05-28 | 200.51 | 201.28 | 200.36 | 201.15 | +0.23% | 1,640,100 |
| 2026-05-27 | 200.80 | 201.41 | 200.50 | 200.68 | -0.22% | 1,554,000 |
| 2026-05-26 | 200.61 | 201.13 | 200.49 | 201.13 | +0.08% | 1,518,000 |
| 2026-05-22 | 201.79 | 201.85 | 200.73 | 200.97 | -0.45% | 2,333,900 |
| 2026-05-21 | 201.40 | 201.95 | 201.19 | 201.87 | +0.14% | 1,331,200 |
| 2026-05-20 | 201.36 | 201.73 | 200.78 | 201.59 | -0.05% | 1,488,900 |
| 2026-05-19 | 201.24 | 201.74 | 201.00 | 201.70 | +0.32% | 1,521,400 |
| 2026-05-18 | 200.15 | 201.57 | 200.00 | 201.05 | +0.20% | 2,291,800 |
| 2026-05-15 | 200.16 | 200.85 | 200.15 | 200.64 | -0.07% | 1,768,700 |
| 2026-05-14 | 199.90 | 200.80 | 199.81 | 200.78 | +0.30% | 1,107,100 |
| 2026-05-13 | 200.01 | 200.45 | 199.45 | 200.18 | -0.00% | 2,184,200 |
| 2026-05-12 | 200.24 | 200.92 | 199.94 | 200.19 | -0.01% | 2,134,000 |
| 2026-05-11 | 200.60 | 200.60 | 200.07 | 200.22 | -0.11% | 2,373,000 |
| 2026-05-08 | 200.65 | 200.78 | 200.28 | 200.44 | -0.20% | 2,738,200 |
| 2026-05-07 | 200.74 | 201.27 | 200.25 | 200.85 | +0.03% | 2,215,100 |
| 2026-05-06 | 201.48 | 202.06 | 200.60 | 200.79 | -0.39% | 2,845,400 |
| 2026-05-05 | 201.95 | 202.08 | 201.39 | 201.57 | -0.12% | 1,401,221 |
| 2026-05-04 | 201.87 | 202.30 | 201.72 | 201.82 | -0.13% | 1,429,701 |
| 2026-05-01 | 202.69 | 202.69 | 201.97 | 202.09 | -0.14% | 1,250,100 |
| 2026-04-30 | 202.28 | 202.48 | 201.78 | 202.37 | -0.15% | 1,790,600 |
| 2026-04-29 | 202.31 | 202.80 | 201.95 | 202.67 | +0.07% | 1,326,600 |
| 2026-04-28 | 203.47 | 203.64 | 202.31 | 202.53 | +0.04% | 1,715,100 |
| 2026-04-27 | 202.81 | 203.36 | 202.21 | 202.45 | -0.11% | 1,833,200 |
| 2026-04-24 | 202.64 | 202.75 | 202.22 | 202.67 | +0.08% | 1,125,000 |
| 2026-04-23 | 202.78 | 202.97 | 202.28 | 202.51 | -0.13% | 1,330,100 |
| 2026-04-22 | 203.78 | 203.81 | 202.65 | 202.78 | -0.38% | 1,404,800 |
| 2026-04-21 | 203.10 | 203.56 | 203.00 | 203.55 | +0.09% | 1,010,400 |
| 2026-04-20 | 203.72 | 204.00 | 203.14 | 203.36 | -0.23% | 1,373,500 |
| 2026-04-17 | 203.83 | 203.92 | 203.50 | 203.83 | +0.23% | 1,709,800 |
| 2026-04-16 | 203.53 | 203.65 | 203.08 | 203.37 | +0.06% | 1,558,200 |
| 2026-04-15 | 203.25 | 203.53 | 202.77 | 203.24 | +0.19% | 2,134,700 |
| 2026-04-14 | 202.40 | 203.52 | 202.39 | 202.85 | +0.14% | 1,345,000 |
| 2026-04-13 | 202.73 | 202.85 | 202.12 | 202.56 | -0.09% | 1,367,300 |
| 2026-04-10 | 202.35 | 202.92 | 202.05 | 202.74 | +0.27% | 1,542,200 |
| 2026-04-09 | 203.90 | 203.94 | 202.14 | 202.20 | -0.88% | 2,370,900 |
| 2026-04-08 | 203.70 | 204.22 | 203.70 | 203.99 | +0.02% | 2,123,400 |
| 2026-04-07 | 203.78 | 204.00 | 203.63 | 203.95 | -0.10% | 1,265,800 |
| 2026-04-06 | 203.46 | 204.18 | 203.32 | 204.16 | +0.28% | 960,700 |
| 2026-04-02 | 202.99 | 203.64 | 202.99 | 203.60 | +0.01% | 872,600 |
| 2026-04-01 | 203.35 | 204.20 | 202.92 | 203.58 | -0.14% | 2,179,600 |
| 2026-03-31 | 202.80 | 203.90 | 202.61 | 203.87 | +0.64% | 3,506,000 |
| 2026-03-30 | 202.50 | 202.83 | 202.19 | 202.57 | +0.28% | 1,576,700 |
| 2026-03-27 | 201.69 | 202.13 | 201.30 | 202.01 | +0.05% | 2,001,800 |
| 2026-03-26 | 202.24 | 202.62 | 201.77 | 201.91 | -0.21% | 2,864,800 |
| 2026-03-25 | 201.59 | 202.46 | 201.50 | 202.34 | +0.36% | 2,279,300 |
| 2026-03-24 | 201.15 | 201.75 | 200.96 | 201.62 | +0.24% | 1,976,700 |
| 2026-03-23 | 201.06 | 201.40 | 200.63 | 201.13 | +0.31% | 2,886,700 |
| 2026-03-20 | 200.50 | 200.98 | 200.21 | 200.51 | -0.09% | 5,139,300 |
| 2026-03-19 | 200.63 | 200.82 | 200.01 | 200.69 | +0.04% | 1,629,700 |
| 2026-03-18 | 200.27 | 201.00 | 200.16 | 200.61 | +0.24% | 2,118,700 |
| 2026-03-17 | 200.05 | 200.89 | 199.88 | 200.13 | -0.04% | 1,377,500 |
| 2026-03-16 | 199.71 | 200.39 | 199.51 | 200.21 | +0.49% | 1,840,700 |
| 2026-03-13 | 199.98 | 199.98 | 198.77 | 199.24 | +0.08% | 1,385,700 |
| 2026-03-12 | 199.55 | 199.92 | 199.05 | 199.08 | -0.42% | 1,772,100 |
| 2026-03-11 | 200.07 | 200.61 | 198.53 | 199.92 | -0.07% | 3,607,000 |
| 2026-03-10 | 199.00 | 200.56 | 198.26 | 200.07 | +0.40% | 2,851,438 |
| 2026-03-09 | 197.85 | 199.96 | 197.01 | 199.27 | +0.64% | 3,344,250 |
| 2026-03-06 | 198.16 | 198.80 | 197.47 | 198.00 | -1.37% | 4,947,000 |
| 2026-03-05 | 201.02 | 201.40 | 200.61 | 200.76 | -0.48% | 1,942,400 |
| 2026-03-04 | 201.13 | 201.87 | 200.61 | 201.73 | +0.25% | 2,062,000 |
| 2026-03-03 | 200.51 | 201.44 | 200.35 | 201.22 | +0.08% | 2,230,200 |
| 2026-03-02 | 200.25 | 201.50 | 200.21 | 201.06 | +0.24% | 2,011,500 |
| 2026-02-27 | 200.69 | 201.28 | 200.21 | 200.57 | -0.25% | 2,619,200 |
| 2026-02-26 | 201.83 | 202.00 | 200.89 | 201.07 | -0.45% | 1,520,000 |
| 2026-02-25 | 200.81 | 201.99 | 200.81 | 201.98 | +0.49% | 1,751,500 |
| 2026-02-24 | 200.48 | 201.21 | 200.12 | 201.00 | +0.26% | 2,863,500 |
| 2026-02-23 | 200.50 | 201.00 | 200.04 | 200.48 | +0.04% | 1,904,000 |
| 2026-02-20 | 199.70 | 200.60 | 199.58 | 200.40 | +0.26% | 2,255,000 |
| 2026-02-19 | 199.98 | 200.14 | 199.41 | 199.88 | -0.17% | 1,310,300 |
| 2026-02-18 | 199.41 | 200.74 | 199.27 | 200.23 | +0.35% | 1,905,000 |
| 2026-02-17 | 200.63 | 200.75 | 199.12 | 199.53 | -0.54% | 3,742,300 |
| 2026-02-13 | 200.00 | 201.08 | 199.98 | 200.62 | +0.08% | 2,124,600 |
| 2026-02-12 | 202.50 | 202.78 | 200.20 | 200.46 | -0.88% | 4,249,700 |
| 2026-02-11 | 202.56 | 202.80 | 201.29 | 202.24 | -0.17% | 2,805,900 |
| 2026-02-10 | 202.16 | 203.35 | 201.18 | 202.58 | +0.85% | 2,839,600 |
| 2026-02-09 | 200.01 | 202.02 | 199.90 | 200.87 | +0.44% | 4,441,200 |
| 2026-02-06 | 199.40 | 200.25 | 197.94 | 200.00 | +1.05% | 3,744,100 |
| 2026-02-05 | 196.75 | 199.73 | 196.41 | 197.93 | +0.55% | 4,006,500 |
| 2026-02-04 | 201.52 | 201.56 | 196.40 | 196.84 | -2.26% | 11,260,900 |
| 2026-02-03 | 203.83 | 203.85 | 201.30 | 201.39 | -1.09% | 6,727,200 |
| 2026-02-02 | 203.81 | 204.15 | 203.55 | 203.60 | -0.16% | 2,064,300 |
| 2026-01-30 | 203.72 | 204.00 | 203.05 | 203.92 | -0.01% | 4,233,600 |
| 2026-01-29 | 203.94 | 204.04 | 203.62 | 203.95 | +0.00% | 2,661,600 |
| 2026-01-28 | 204.20 | 204.43 | 203.82 | 203.94 | -0.21% | 1,754,300 |
| 2026-01-27 | 204.18 | 204.42 | 204.11 | 204.37 | -0.01% | 1,282,900 |
| 2026-01-26 | 204.31 | 204.50 | 203.90 | 204.40 | +0.20% | 1,991,700 |
| 2026-01-23 | 204.23 | 204.27 | 203.89 | 204.00 | -0.19% | 1,644,400 |
| 2026-01-22 | 204.15 | 204.48 | 203.85 | 204.38 | +0.11% | 1,935,400 |
| 2026-01-21 | 203.91 | 204.30 | 203.85 | 204.15 | +0.07% | 1,446,100 |
| 2026-01-20 | 204.09 | 204.20 | 203.70 | 204.00 | -0.12% | 2,599,900 |
| 2026-01-16 | 204.18 | 204.34 | 204.15 | 204.25 | +0.05% | 2,067,800 |
| 2026-01-15 | 204.30 | 204.37 | 204.13 | 204.15 | -0.02% | 1,214,700 |
| 2026-01-14 | 204.28 | 204.37 | 204.19 | 204.20 | -0.06% | 1,261,100 |
| 2026-01-13 | 204.25 | 204.60 | 204.25 | 204.33 | +0.04% | 2,179,500 |
| 2026-01-12 | 204.10 | 204.40 | 204.05 | 204.25 | +0.07% | 2,744,200 |
| 2026-01-09 | 204.25 | 204.28 | 204.10 | 204.10 | -0.06% | 1,251,800 |
| 2026-01-08 | 204.33 | 204.45 | 204.20 | 204.22 | -0.14% | 1,548,100 |
| 2026-01-07 | 204.26 | 204.51 | 204.26 | 204.50 | +0.11% | 1,917,600 |
| 2026-01-06 | 204.36 | 204.68 | 204.25 | 204.28 | -0.04% | 1,551,200 |
| 2026-01-05 | 204.48 | 204.56 | 204.29 | 204.36 | -0.02% | 1,975,000 |
| 2026-01-02 | 204.40 | 204.72 | 204.26 | 204.41 | +0.04% | 1,944,200 |
| 2025-12-31 | 204.35 | 204.89 | 204.25 | 204.33 | -0.01% | 1,404,100 |
| 2025-12-30 | 204.30 | 204.51 | 204.27 | 204.35 | +0.04% | 760,700 |
| 2025-12-29 | 204.46 | 204.76 | 204.26 | 204.27 | -0.25% | 1,388,300 |
| 2025-12-26 | 204.58 | 204.80 | 204.38 | 204.79 | +0.00% | 474,400 |
| 2025-12-24 | 204.24 | 204.84 | 204.24 | 204.78 | +0.25% | 469,500 |
| 2025-12-23 | 203.87 | 204.38 | 203.79 | 204.27 | +0.24% | 1,450,200 |
| 2025-12-22 | 204.19 | 204.20 | 203.75 | 203.79 | -0.06% | 1,194,200 |
| 2025-12-19 | 203.58 | 204.50 | 203.01 | 203.92 | +0.01% | 5,760,600 |
| 2025-12-18 | 203.80 | 204.18 | 203.80 | 203.90 | +0.13% | 1,467,400 |
| 2025-12-17 | 204.15 | 204.28 | 203.49 | 203.63 | -0.28% | 1,964,500 |
| 2025-12-16 | 204.15 | 204.33 | 204.05 | 204.20 | +0.00% | 1,667,700 |
| 2025-12-15 | 203.92 | 204.48 | 203.72 | 204.20 | +0.23% | 3,225,100 |
| 2025-12-12 | 203.80 | 203.96 | 203.52 | 203.73 | +0.03% | 2,269,900 |
| 2025-12-11 | 203.55 | 204.30 | 203.40 | 203.66 | +0.07% | 2,393,200 |
| 2025-12-10 | 203.69 | 203.80 | 203.51 | 203.51 | -0.15% | 2,010,100 |
| 2025-12-09 | 203.65 | 204.40 | 203.60 | 203.82 | +0.14% | 1,886,100 |
| 2025-12-08 | 204.13 | 204.64 | 203.49 | 203.53 | -0.19% | 1,534,700 |
| 2025-12-05 | 203.32 | 204.01 | 203.32 | 203.92 | +0.24% | 1,936,700 |
| 2025-12-04 | 203.07 | 203.58 | 203.07 | 203.44 | +0.11% | 1,625,300 |
| 2025-12-03 | 202.93 | 203.40 | 202.80 | 203.21 | -0.01% | 1,516,900 |
| 2025-12-02 | 202.81 | 203.40 | 202.54 | 203.24 | +0.31% | 2,288,100 |
| 2025-12-01 | 201.99 | 202.86 | 201.70 | 202.62 | +0.29% | 3,570,100 |
| 2025-11-28 | 201.87 | 202.21 | 201.75 | 202.03 | +0.05% | 896,800 |
| 2025-11-26 | 201.88 | 202.04 | 201.72 | 201.92 | +0.13% | 1,627,200 |
| 2025-11-25 | 201.30 | 201.96 | 201.24 | 201.66 | +0.30% | 1,234,100 |
| 2025-11-24 | 201.00 | 201.91 | 200.98 | 201.05 | +0.18% | 3,114,500 |
| 2025-11-21 | 201.30 | 201.50 | 200.58 | 200.69 | -0.21% | 3,904,700 |
| 2025-11-20 | 201.65 | 202.24 | 201.05 | 201.12 | -0.23% | 1,823,400 |
| 2025-11-19 | 201.33 | 202.17 | 201.33 | 201.58 | -0.11% | 2,024,800 |
| 2025-11-18 | 201.00 | 202.14 | 200.91 | 201.81 | +0.52% | 2,394,400 |
| 2025-11-17 | 201.42 | 201.50 | 200.71 | 200.77 | -0.14% | 2,944,400 |
| 2025-11-14 | 201.28 | 201.82 | 201.05 | 201.06 | -0.14% | 1,767,500 |
| 2025-11-13 | 201.80 | 202.10 | 201.33 | 201.34 | -0.33% | 1,727,900 |
| 2025-11-12 | 201.63 | 202.22 | 201.14 | 202.00 | +0.03% | 2,634,500 |
| 2025-11-11 | 201.44 | 202.05 | 201.14 | 201.93 | +0.26% | 1,717,400 |
| 2025-11-10 | 200.60 | 201.53 | 200.56 | 201.40 | +0.40% | 1,622,900 |
| 2025-11-07 | 200.57 | 200.71 | 200.37 | 200.60 | +0.11% | 1,756,000 |
| 2025-11-06 | 200.55 | 200.99 | 200.30 | 200.38 | -0.18% | 1,953,000 |
| 2025-11-05 | 200.53 | 200.96 | 200.40 | 200.74 | -0.02% | 1,301,400 |
| 2025-11-04 | 200.16 | 200.81 | 199.81 | 200.78 | +0.45% | 1,772,200 |
| 2025-11-03 | 200.05 | 200.14 | 199.76 | 199.89 | -0.08% | 2,618,400 |
| 2025-10-31 | 200.04 | 200.45 | 200.00 | 200.06 | +0.07% | 2,267,300 |
| 2025-10-30 | 200.20 | 200.58 | 199.74 | 199.92 | -0.14% | 2,143,800 |
| 2025-10-29 | 200.22 | 200.60 | 200.01 | 200.20 | -0.05% | 2,166,600 |
| 2025-10-28 | 200.61 | 200.67 | 200.25 | 200.30 | -0.10% | 3,019,100 |
| 2025-10-27 | 200.63 | 200.90 | 200.45 | 200.50 | -0.17% | 1,939,000 |
| 2025-10-24 | 200.66 | 200.90 | 200.53 | 200.84 | +0.11% | 3,406,100 |
| 2025-10-23 | 200.65 | 200.76 | 200.49 | 200.62 | -0.06% | 3,357,400 |
| 2025-10-22 | 200.46 | 200.87 | 200.31 | 200.75 | +0.10% | 3,836,500 |
| 2025-10-21 | 200.51 | 200.71 | 200.14 | 200.55 | -0.02% | 2,620,000 |
| 2025-10-20 | 200.55 | 200.71 | 200.40 | 200.59 | +0.14% | 2,322,800 |
| 2025-10-17 | 200.54 | 200.75 | 200.13 | 200.30 | -0.02% | 4,512,000 |
| 2025-10-16 | 200.75 | 201.15 | 200.25 | 200.35 | -0.20% | 2,631,600 |
| 2025-10-15 | 200.31 | 201.11 | 200.29 | 200.75 | +0.27% | 3,807,300 |
| 2025-10-14 | 200.11 | 200.78 | 200.04 | 200.20 | -0.04% | 3,145,800 |
| 2025-10-13 | 200.05 | 200.62 | 200.05 | 200.29 | +0.13% | 2,431,300 |
| 2025-10-10 | 200.04 | 200.39 | 199.80 | 200.02 | -0.01% | 3,524,100 |
| 2025-10-09 | 200.00 | 200.26 | 199.81 | 200.05 | +0.02% | 3,618,200 |
| 2025-10-08 | 200.34 | 200.48 | 200.00 | 200.01 | -0.00% | 3,883,100 |
| 2025-10-07 | 200.40 | 200.60 | 200.00 | 200.02 | -0.22% | 3,385,000 |
| 2025-10-06 | 200.67 | 200.85 | 200.38 | 200.46 | -0.11% | 5,540,700 |
| 2025-10-03 | 200.91 | 201.25 | 200.55 | 200.69 | -0.15% | 3,671,700 |
| 2025-10-02 | 201.52 | 201.60 | 200.80 | 201.00 | -0.31% | 5,497,400 |
| 2025-10-01 | 201.52 | 202.31 | 201.40 | 201.63 | -0.03% | 3,764,700 |
| 2025-09-30 | 201.75 | 202.15 | 201.30 | 201.70 | -0.17% | 8,930,100 |
| 2025-09-29 | 203.50 | 203.75 | 201.72 | 202.05 | +4.50% | 22,698,500 |
| 2025-09-26 | 173.00 | 197.33 | 170.08 | 193.35 | +14.87% | 14,485,700 |
| 2025-09-25 | 168.12 | 169.19 | 167.79 | 168.32 | +0.58% | 1,944,300 |
| 2025-09-24 | 174.12 | 174.96 | 166.10 | 167.35 | -3.86% | 3,099,000 |
| 2025-09-23 | 173.61 | 175.26 | 173.22 | 174.07 | +0.37% | 2,158,700 |
| 2025-09-22 | 173.69 | 173.79 | 171.72 | 173.42 | +0.19% | 2,842,900 |
| 2025-09-19 | 172.85 | 174.69 | 171.19 | 173.09 | -0.05% | 8,449,800 |
| 2025-09-18 | 172.93 | 174.79 | 171.88 | 173.17 | -0.24% | 2,354,800 |
| 2025-09-17 | 172.22 | 174.24 | 170.51 | 173.59 | +0.88% | 1,883,500 |
| 2025-09-16 | 171.93 | 175.56 | 171.01 | 172.08 | +0.18% | 3,189,200 |
| 2025-09-15 | 171.52 | 172.69 | 170.73 | 171.77 | -0.35% | 2,042,700 |
| 2025-09-12 | 169.59 | 173.14 | 169.00 | 172.38 | +1.47% | 1,996,200 |
| 2025-09-11 | 171.09 | 171.27 | 168.53 | 169.89 | -0.22% | 2,411,000 |
| 2025-09-10 | 165.81 | 170.35 | 164.50 | 170.27 | +2.55% | 2,831,900 |
| 2025-09-09 | 168.32 | 168.32 | 165.96 | 166.04 | -1.20% | 2,058,700 |
| 2025-09-08 | 169.44 | 170.13 | 167.18 | 168.06 | -0.33% | 1,691,100 |
| 2025-09-05 | 168.84 | 169.32 | 166.78 | 168.62 | +0.35% | 2,205,500 |
| 2025-09-04 | 168.17 | 168.29 | 165.53 | 168.03 | +0.10% | 3,410,800 |
| 2025-09-03 | 170.96 | 171.96 | 167.50 | 167.86 | -2.09% | 2,753,100 |
| 2025-09-02 | 170.00 | 173.26 | 169.80 | 171.45 | -0.29% | 2,359,200 |
| 2025-08-29 | 171.23 | 172.54 | 170.67 | 171.95 | +0.56% | 2,090,000 |
| 2025-08-28 | 172.36 | 173.75 | 169.01 | 170.99 | -0.93% | 2,628,400 |
| 2025-08-27 | 172.61 | 173.71 | 171.72 | 172.60 | +0.21% | 2,099,800 |
| 2025-08-26 | 172.03 | 173.25 | 171.19 | 172.23 | -0.31% | 2,594,400 |
| 2025-08-25 | 171.61 | 173.55 | 170.99 | 172.76 | +0.79% | 1,928,800 |
| 2025-08-22 | 172.43 | 173.11 | 170.19 | 171.40 | -0.09% | 1,707,300 |
| 2025-08-21 | 170.71 | 171.75 | 170.02 | 171.55 | +0.13% | 1,655,800 |
| 2025-08-20 | 170.69 | 172.49 | 170.00 | 171.33 | +0.38% | 2,289,700 |
| 2025-08-19 | 168.66 | 171.09 | 167.45 | 170.68 | +0.90% | 2,413,500 |
| 2025-08-18 | 172.33 | 173.41 | 168.08 | 169.16 | -3.15% | 3,600,000 |
| 2025-08-15 | 179.12 | 179.12 | 172.94 | 174.67 | -2.42% | 3,428,800 |
| 2025-08-14 | 177.81 | 180.90 | 177.38 | 179.01 | +0.34% | 3,751,000 |
| 2025-08-13 | 177.79 | 179.84 | 177.00 | 178.40 | +0.28% | 3,571,100 |
| 2025-08-12 | 176.30 | 178.80 | 174.39 | 177.91 | +1.02% | 3,792,700 |
| 2025-08-11 | 170.57 | 176.62 | 170.10 | 176.11 | +5.05% | 6,125,200 |
| 2025-08-08 | 163.49 | 167.76 | 163.25 | 167.64 | +3.00% | 4,591,300 |
| 2025-08-07 | 164.25 | 164.35 | 161.15 | 162.75 | -0.15% | 2,856,300 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+6.09%). Worst month: Dec (-4.72%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-05
Quick answers
What is Electronic Arts Inc's (EA) latest close?
209.70 on 2026-08-05, from the Closelook data lake's daily price record.
What is EA's 52-week high and low?
210.20 high and 159.10 low over the trailing 52 weeks, as of 2026-08-05.
What is Electronic Arts Inc's strongest and weakest month historically?
Historically, EA's strongest calendar month has been Nov (average +6.09%) and its weakest Dec (average -4.72%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 963 daily bars in the Closelook data lake.