EA
Electronic Arts Inc.
NMS
$202.51
+0.50
(+0.25%)
Extended · +1.04σ
Historical prices · daily
125 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | $201.81 | $202.65 | $201.81 | $202.51 | 0.6M |
| 2026-06-02 | $202.00 | $202.50 | $201.54 | $202.01 | 1.7M |
| 2026-06-01 | $201.93 | $202.46 | $201.61 | $202.00 | 1.5M |
| 2026-05-29 | $201.15 | $202.11 | $201.07 | $201.72 | 5.2M |
| 2026-05-28 | $200.51 | $201.28 | $200.36 | $201.15 | 1.6M |
| 2026-05-27 | $200.80 | $201.41 | $200.50 | $200.68 | 1.6M |
| 2026-05-26 | $200.61 | $201.13 | $200.49 | $201.13 | 1.5M |
| 2026-05-22 | $201.79 | $201.85 | $200.73 | $200.97 | 2.3M |
| 2026-05-21 | $201.40 | $201.95 | $201.19 | $201.87 | 1.3M |
| 2026-05-20 | $201.36 | $201.73 | $200.78 | $201.59 | 1.5M |
| 2026-05-19 | $201.24 | $201.74 | $201.00 | $201.70 | 1.5M |
| 2026-05-18 | $200.15 | $201.57 | $200.00 | $201.05 | 2.3M |
| 2026-05-15 | $200.16 | $200.85 | $200.15 | $200.64 | 1.8M |
| 2026-05-14 | $199.90 | $200.80 | $199.81 | $200.78 | 1.1M |
| 2026-05-13 | $200.01 | $200.45 | $199.45 | $200.18 | 2.2M |
| 2026-05-12 | $200.24 | $200.92 | $199.94 | $200.19 | 2.1M |
| 2026-05-11 | $200.60 | $200.60 | $200.07 | $200.22 | 2.4M |
| 2026-05-08 | $200.65 | $200.78 | $200.28 | $200.44 | 2.7M |
| 2026-05-07 | $200.74 | $201.27 | $200.25 | $200.85 | 2.2M |
| 2026-05-06 | $201.48 | $202.06 | $200.60 | $200.79 | 2.8M |
| 2026-05-05 | $201.95 | $202.08 | $201.39 | $201.57 | 1.4M |
| 2026-05-04 | $201.87 | $202.30 | $201.72 | $201.82 | 1.4M |
| 2026-05-01 | $202.69 | $202.69 | $201.97 | $202.09 | 1.3M |
| 2026-04-30 | $202.28 | $202.48 | $201.78 | $202.37 | 1.8M |
| 2026-04-29 | $202.31 | $202.80 | $201.95 | $202.67 | 1.3M |
| 2026-04-28 | $203.47 | $203.64 | $202.31 | $202.53 | 1.7M |
| 2026-04-27 | $202.81 | $203.36 | $202.21 | $202.45 | 1.8M |
| 2026-04-24 | $202.64 | $202.75 | $202.22 | $202.67 | 1.1M |
| 2026-04-23 | $202.78 | $202.97 | $202.28 | $202.51 | 1.3M |
| 2026-04-22 | $203.78 | $203.81 | $202.65 | $202.78 | 1.4M |
| 2026-04-21 | $203.10 | $203.56 | $203.00 | $203.55 | 1.0M |
| 2026-04-20 | $203.72 | $204.00 | $203.14 | $203.36 | 1.4M |
| 2026-04-17 | $203.83 | $203.92 | $203.50 | $203.83 | 1.7M |
| 2026-04-16 | $203.53 | $203.65 | $203.08 | $203.37 | 1.6M |
| 2026-04-15 | $203.25 | $203.53 | $202.77 | $203.24 | 2.1M |
| 2026-04-14 | $202.40 | $203.52 | $202.39 | $202.85 | 1.3M |
| 2026-04-13 | $202.73 | $202.85 | $202.12 | $202.56 | 1.4M |
| 2026-04-10 | $202.35 | $202.92 | $202.05 | $202.74 | 1.5M |
| 2026-04-09 | $203.90 | $203.94 | $202.14 | $202.20 | 2.4M |
| 2026-04-08 | $203.70 | $204.22 | $203.70 | $203.99 | 2.1M |
| 2026-04-07 | $203.78 | $204.00 | $203.63 | $203.95 | 1.3M |
| 2026-04-06 | $203.46 | $204.18 | $203.32 | $204.16 | 1.0M |
| 2026-04-02 | $202.99 | $203.64 | $202.99 | $203.60 | 0.9M |
| 2026-04-01 | $203.35 | $204.20 | $202.92 | $203.58 | 2.2M |
| 2026-03-31 | $202.80 | $203.90 | $202.61 | $203.87 | 3.5M |
| 2026-03-30 | $202.50 | $202.83 | $202.19 | $202.57 | 1.6M |
| 2026-03-27 | $201.69 | $202.13 | $201.30 | $202.01 | 2.0M |
| 2026-03-26 | $202.24 | $202.62 | $201.77 | $201.91 | 2.9M |
| 2026-03-25 | $201.59 | $202.46 | $201.50 | $202.34 | 2.3M |
| 2026-03-24 | $201.15 | $201.75 | $200.96 | $201.62 | 2.0M |
| 2026-03-23 | $201.06 | $201.40 | $200.63 | $201.13 | 2.9M |
| 2026-03-20 | $200.50 | $200.98 | $200.21 | $200.51 | 5.1M |
| 2026-03-19 | $200.63 | $200.82 | $200.01 | $200.69 | 1.6M |
| 2026-03-18 | $200.27 | $201.00 | $200.16 | $200.61 | 2.1M |
| 2026-03-17 | $200.05 | $200.89 | $199.88 | $200.13 | 1.4M |
| 2026-03-16 | $199.71 | $200.39 | $199.51 | $200.21 | 1.8M |
| 2026-03-13 | $199.98 | $199.98 | $198.77 | $199.24 | 1.4M |
| 2026-03-12 | $199.55 | $199.92 | $199.05 | $199.08 | 1.8M |
| 2026-03-11 | $200.07 | $200.61 | $198.53 | $199.92 | 3.6M |
| 2026-03-10 | $199.00 | $200.56 | $198.26 | $200.07 | 2.9M |
| 2026-03-09 | $197.85 | $199.96 | $197.01 | $199.27 | 3.3M |
| 2026-03-06 | $198.16 | $198.80 | $197.47 | $198.00 | 4.9M |
| 2026-03-05 | $201.02 | $201.40 | $200.61 | $200.76 | 1.9M |
| 2026-03-04 | $201.13 | $201.87 | $200.61 | $201.73 | 2.1M |
| 2026-03-03 | $200.51 | $201.44 | $200.35 | $201.22 | 2.2M |
| 2026-03-02 | $200.25 | $201.50 | $200.21 | $201.06 | 2.0M |
| 2026-02-27 | $200.69 | $201.28 | $200.21 | $200.57 | 2.6M |
| 2026-02-26 | $201.83 | $202.00 | $200.89 | $201.07 | 1.5M |
| 2026-02-25 | $200.81 | $201.99 | $200.81 | $201.98 | 1.8M |
| 2026-02-24 | $200.48 | $201.21 | $200.12 | $201.00 | 2.9M |
| 2026-02-23 | $200.50 | $201.00 | $200.04 | $200.48 | 1.9M |
| 2026-02-20 | $199.70 | $200.60 | $199.58 | $200.40 | 2.3M |
| 2026-02-19 | $199.98 | $200.14 | $199.41 | $199.88 | 1.3M |
| 2026-02-18 | $199.41 | $200.74 | $199.27 | $200.23 | 1.9M |
| 2026-02-17 | $200.63 | $200.75 | $199.12 | $199.53 | 3.7M |
| 2026-02-13 | $200.00 | $201.08 | $199.98 | $200.62 | 2.1M |
| 2026-02-12 | $202.50 | $202.78 | $200.20 | $200.46 | 4.2M |
| 2026-02-11 | $202.56 | $202.80 | $201.29 | $202.24 | 2.8M |
| 2026-02-10 | $202.16 | $203.35 | $201.18 | $202.58 | 2.8M |
| 2026-02-09 | $200.01 | $202.02 | $199.90 | $200.87 | 4.4M |
| 2026-02-06 | $199.40 | $200.25 | $197.94 | $200.00 | 3.7M |
| 2026-02-05 | $196.75 | $199.73 | $196.41 | $197.93 | 4.0M |
| 2026-02-04 | $201.52 | $201.56 | $196.40 | $196.84 | 11.3M |
| 2026-02-03 | $203.83 | $203.85 | $201.30 | $201.39 | 6.7M |
| 2026-02-02 | $203.81 | $204.15 | $203.55 | $203.60 | 2.1M |
| 2026-01-30 | $203.72 | $204.00 | $203.05 | $203.92 | 4.2M |
| 2026-01-29 | $203.94 | $204.04 | $203.62 | $203.95 | 2.7M |
| 2026-01-28 | $204.20 | $204.43 | $203.82 | $203.94 | 1.8M |
| 2026-01-27 | $204.18 | $204.42 | $204.11 | $204.37 | 1.3M |
| 2026-01-26 | $204.31 | $204.50 | $203.90 | $204.40 | 2.0M |
| 2026-01-23 | $204.23 | $204.27 | $203.89 | $204.00 | 1.6M |
| 2026-01-22 | $204.15 | $204.48 | $203.85 | $204.38 | 1.9M |
| 2026-01-21 | $203.91 | $204.30 | $203.85 | $204.15 | 1.4M |
| 2026-01-20 | $204.09 | $204.20 | $203.70 | $204.00 | 2.6M |
| 2026-01-16 | $204.18 | $204.34 | $204.15 | $204.25 | 2.1M |
| 2026-01-15 | $204.30 | $204.37 | $204.13 | $204.15 | 1.2M |
| 2026-01-14 | $204.28 | $204.37 | $204.19 | $204.20 | 1.3M |
| 2026-01-13 | $204.25 | $204.60 | $204.25 | $204.33 | 2.2M |
| 2026-01-12 | $204.10 | $204.40 | $204.05 | $204.25 | 2.7M |
| 2026-01-09 | $204.25 | $204.28 | $204.10 | $204.10 | 1.3M |
| 2026-01-08 | $204.33 | $204.45 | $204.20 | $204.22 | 1.5M |
| 2026-01-07 | $204.26 | $204.51 | $204.26 | $204.50 | 1.9M |
| 2026-01-06 | $204.36 | $204.68 | $204.25 | $204.28 | 1.6M |
| 2026-01-05 | $204.48 | $204.56 | $204.29 | $204.36 | 2.0M |
| 2026-01-02 | $204.40 | $204.72 | $204.26 | $204.41 | 1.9M |
| 2025-12-31 | $204.35 | $204.89 | $204.25 | $204.33 | 1.4M |
| 2025-12-30 | $204.30 | $204.51 | $204.27 | $204.35 | 0.8M |
| 2025-12-29 | $204.46 | $204.76 | $204.26 | $204.27 | 1.4M |
| 2025-12-26 | $204.58 | $204.80 | $204.38 | $204.79 | 0.5M |
| 2025-12-24 | $204.24 | $204.84 | $204.24 | $204.78 | 0.5M |
| 2025-12-23 | $203.87 | $204.38 | $203.79 | $204.27 | 1.5M |
| 2025-12-22 | $204.19 | $204.20 | $203.75 | $203.79 | 1.2M |
| 2025-12-19 | $203.58 | $204.50 | $203.01 | $203.92 | 5.8M |
| 2025-12-18 | $203.80 | $204.18 | $203.80 | $203.90 | 1.5M |
| 2025-12-17 | $204.15 | $204.28 | $203.49 | $203.63 | 2.0M |
| 2025-12-16 | $204.15 | $204.33 | $204.05 | $204.20 | 1.7M |
| 2025-12-15 | $203.92 | $204.48 | $203.72 | $204.20 | 3.2M |
| 2025-12-12 | $203.80 | $203.96 | $203.52 | $203.73 | 2.3M |
| 2025-12-11 | $203.55 | $204.30 | $203.40 | $203.66 | 2.4M |
| 2025-12-10 | $203.69 | $203.80 | $203.51 | $203.51 | 2.0M |
| 2025-12-09 | $203.65 | $204.40 | $203.60 | $203.82 | 1.9M |
| 2025-12-08 | $204.13 | $204.64 | $203.49 | $203.53 | 1.5M |
| 2025-12-05 | $203.32 | $204.01 | $203.32 | $203.92 | 1.9M |
| 2025-12-04 | $203.07 | $203.58 | $203.07 | $203.44 | 1.6M |
| 2025-12-03 | $202.93 | $203.40 | $202.80 | $203.21 | 1.5M |