Skip to main content
EA logo

Electronic Arts Inc.

EANASDAQCommunication ServicesElectronic Gaming & Multimedia

$209.70Today:- (-)1Y +4.53%

As of Aug 10, 2026 close

Market cap
$53.26B
P/E (TTM)
49.18
Forward P/E
47.13
Dividend yield
0.27%
52-week range
$196.40$210.20
Volume (live)
-
Avg. volume (3M)
-

EA was delisted on Oct 24, 2026. Data shown is historical and no longer updated.

Electronic Arts (EA) Historical Stock Prices

Analyze Electronic Arts (EA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Electronic Arts (EA) Interactive Price Chart

Interactive historical price chart showing Electronic Arts stock price movements and trends across multiple time periods.

Loading chart...

EA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily73 records
Showing 1-50 of 73
Scroll for more columns
EA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Aug 10, 2026209.70209.70209.70209.70209.70N/A
Aug 7, 2026209.70209.70209.70209.70209.70N/A
Aug 6, 2026209.70209.70209.70209.70209.70N/A
Aug 5, 2026209.70209.70209.70209.70209.70N/A
Aug 4, 2026209.92210.20209.70209.70209.7047.16M
Aug 3, 2026209.91209.97209.89209.91209.914.40M
Jul 31, 2026209.85209.93209.76209.86209.864.85M
Jul 30, 2026208.90209.80208.70209.59209.594.14M
Jul 29, 2026209.14209.16208.52208.91208.913.57M
Jul 28, 2026209.26209.41208.72208.87208.873.71M
Jul 27, 2026209.25209.25208.95209.07209.072.68M
Jul 24, 2026209.23209.23208.94209.06209.062.03M
Jul 23, 2026209.06209.19208.85209.00209.002.02M
Jul 22, 2026209.01209.06208.40208.95208.952.88M
Jul 21, 2026209.33209.33208.96209.04209.042.03M
Jul 20, 2026209.27209.34208.96209.29209.291.70M
Jul 17, 2026209.19209.19208.80208.90208.903.88M
Jul 16, 2026207.51207.85207.17207.84207.842.71M
Jul 15, 2026206.55207.76205.96207.27207.274.51M
Jul 14, 2026206.35206.80206.13206.65206.651.55M
Jul 13, 2026206.50206.82206.29206.35206.351.39M
Jul 10, 2026206.50206.63206.25206.41206.411.23M
Jul 9, 2026204.86206.59204.86206.56206.561.72M
Jul 8, 2026206.00206.00204.83204.89204.891.02M
Jul 7, 2026205.91206.01205.37205.44205.441.44M
Jul 6, 2026205.24205.41204.92205.21205.212.44M
Jul 2, 2026205.95206.00205.00205.21205.212.30M
Jul 1, 2026205.75206.00205.15205.45205.451.73M
Jun 30, 2026205.48205.50204.95205.04205.041.81M
Jun 29, 2026205.25205.39204.93205.05205.051.43M
Jun 26, 2026204.99205.69204.84205.25205.253.12M
Jun 25, 2026204.50205.22204.12204.73204.731.93M
Jun 24, 2026204.70204.89204.36204.52204.522.96M
Jun 23, 2026203.56203.65203.02203.52203.521.97M
Jun 22, 2026202.33203.00202.25202.97202.972.12M
Jun 18, 2026202.72203.50201.80202.15202.155.92M
Jun 17, 2026202.96204.20202.70203.02203.023.13M
Jun 16, 2026203.01203.40202.84203.02203.02927.78K
Jun 15, 2026203.15203.32202.75203.12203.121.09M
Jun 12, 2026203.25203.50202.50203.27203.271.69M
Jun 11, 2026203.03203.38202.74203.05203.051.59M
Jun 10, 2026202.97203.80202.87203.20203.201.56M
Jun 9, 2026203.20203.33202.27202.48202.481.34M
Jun 8, 2026202.88203.73202.49203.20203.201.53M
Jun 5, 2026203.90203.90202.71203.00203.002.43M
Jun 4, 2026202.81203.74202.75203.40203.402.71M
Jun 3, 2026202.00202.90201.81202.63202.631.66M
Jun 2, 2026202.00202.50201.54202.01202.011.71M
Jun 1, 2026201.93202.46201.61202.00202.001.50M
May 29, 2026201.15202.11201.07201.72201.725.22M
Show:
of 73

Source: Daily price history (open, high, low, close and volume). Data as of Aug 10, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.