EA
Electronic Arts (EA)
NASDAQ
$203.52+$0.54 (+0.27%)
Price as of Jun 23, 2026 3:47 PM EDT
  • $50.9B
    Market Cap
  • 31.97%
    1-Year Change
  • Electronic Gaming & Multimedia
    Industry
  • 1 Month
    +1.09%
    Low Price$200.68
    High Price$203.40
  • 3 Months
    +1.32%
    Low Price$200.18
    High Price$204.16
  • 1 Year
    +31.97%
    Low Price$147.79
    High Price$204.79
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
202.33
203.00
202.25
202.97
+0.41%
2,119,107
06/18/2026
202.72
203.50
201.80
202.15
-0.43%
5,918,795
06/17/2026
202.96
204.20
202.70
203.02
0.00%
3,134,360
06/16/2026
203.01
203.40
202.84
203.02
-0.05%
927,781
06/15/2026
203.15
203.32
202.76
203.12
-0.07%
1,092,706
06/12/2026
203.25
203.50
202.50
203.27
+0.11%
1,690,371
06/11/2026
203.03
203.38
202.74
203.05
-0.07%
1,590,636
06/10/2026
202.97
203.80
202.87
203.20
+0.36%
1,561,546
06/09/2026
203.20
203.33
202.27
202.48
-0.35%
1,335,877
06/08/2026
202.88
203.73
202.49
203.20
+0.10%
1,530,797
06/05/2026
203.90
203.90
202.71
203.00
-0.20%
2,425,944
06/04/2026
202.81
203.74
202.75
203.40
+0.38%
2,714,941
06/03/2026
202.00
202.90
201.81
202.63
+0.31%
1,656,059
06/02/2026
202.00
202.50
201.54
202.01
+0.005%
1,713,330
06/01/2026
201.93
202.46
201.61
202.00
+0.14%
1,500,120
05/29/2026
201.15
202.11
201.07
201.72
+0.28%
5,220,807
05/28/2026
200.51
201.28
200.36
201.15
+0.23%
1,640,428
05/27/2026
200.80
201.41
200.50
200.68
-0.13%
1,554,400
05/27/2026
$0.19 Dividend
05/26/2026
200.42
200.94
200.30
200.94
+0.08%
1,518,094
05/22/2026
201.60
201.66
200.54
200.78
-0.45%
2,333,935
05/21/2026
201.21
201.76
201.00
201.68
+0.14%
1,331,352
05/20/2026
201.17
201.54
200.59
201.40
-0.05%
1,489,033
05/19/2026
201.05
201.55
200.81
201.51
+0.32%
1,521,654
05/18/2026
199.96
201.38
199.81
200.86
+0.20%
2,291,884
05/15/2026
199.97
200.66
199.96
200.45
-0.07%
1,768,682
05/14/2026
199.71
200.61
199.62
200.59
+0.30%
1,109,187
05/13/2026
199.82
200.26
199.26
199.99
-0.005%
2,184,330
05/12/2026
200.05
200.73
199.75
200.00
-0.01%
2,134,191
05/11/2026
200.41
200.41
199.88
200.03
-0.11%
2,447,087
05/08/2026
200.46
200.59
200.09
200.25
-0.20%
2,738,171
05/07/2026
200.55
201.08
200.06
200.66
+0.03%
2,215,058
05/06/2026
201.29
201.87
200.41
200.60
-0.39%
2,845,479
05/05/2026
201.76
201.89
201.20
201.38
-0.12%
1,401,221
05/05/2026
$1.59 Earnings
05/04/2026
201.68
202.11
201.53
201.63
-0.13%
1,429,703
05/01/2026
202.50
202.50
201.78
201.90
-0.14%
1,250,081
04/30/2026
202.09
202.29
201.59
202.18
-0.15%
1,791,041
04/29/2026
202.12
202.60
201.76
202.48
+0.07%
1,327,024
04/28/2026
203.28
203.45
202.12
202.34
+0.04%
1,714,971
04/27/2026
202.62
203.17
202.02
202.26
-0.11%
1,832,792
04/24/2026
202.44
202.55
202.03
202.48
+0.08%
1,124,975
04/23/2026
202.59
202.77
202.08
202.32
-0.13%
1,330,368
04/22/2026
203.59
203.62
202.46
202.59
-0.38%
1,404,974
04/21/2026
202.91
203.37
202.81
203.36
+0.09%
1,010,286
04/20/2026
203.53
203.81
202.95
203.17
-0.23%
1,373,672
04/17/2026
203.64
203.73
203.30
203.64
+0.23%
1,709,756
04/16/2026
203.34
203.46
202.89
203.18
+0.06%
1,558,185
04/15/2026
203.06
203.34
202.58
203.05
+0.19%
2,134,720
04/14/2026
202.21
203.33
202.20
202.66
+0.14%
1,344,986
04/13/2026
202.54
202.66
201.93
202.37
-0.09%
1,367,407
04/10/2026
202.16
202.72
201.86
202.55
+0.27%
1,542,410
04/09/2026
203.71
203.75
201.95
202.01
-0.88%
2,370,986
04/08/2026
203.51
204.03
203.51
203.80
+0.02%
2,123,573
04/07/2026
203.59
203.81
203.44
203.76
-0.10%
1,265,839
04/06/2026
203.27
203.99
203.13
203.97
+0.28%
960,984
04/02/2026
202.80
203.45
202.80
203.41
+0.010%
872,673
04/01/2026
203.16
204.01
202.72
203.39
-0.14%
2,179,656
03/31/2026
202.61
203.71
202.42
203.68
+0.64%
3,506,126
03/30/2026
202.31
202.64
202.00
202.38
+0.28%
1,576,707
03/27/2026
201.50
201.94
201.11
201.82
+0.05%
2,001,786
03/26/2026
202.05
202.43
201.58
201.72
-0.21%
2,864,877
03/25/2026
201.40
202.27
201.31
202.15
+0.36%
2,279,283
03/24/2026
200.96
201.56
200.77
201.43
+0.24%
1,976,777
03/23/2026
200.87
201.21
200.44
200.94
+0.31%
2,886,911
03/20/2026
200.31
200.79
200.02
200.32
-0.09%
5,138,975
03/19/2026
200.44
200.63
199.82
200.50
+0.04%
1,629,740
03/18/2026
200.08
200.81
199.97
200.42
+0.24%
2,118,914
03/17/2026
199.86
200.70
199.69
199.94
-0.04%
1,377,285
03/16/2026
199.52
200.20
199.32
200.02
+0.49%
1,840,702
03/13/2026
199.79
199.79
198.58
199.05
+0.08%
1,385,742
03/12/2026
199.36
199.73
198.86
198.89
-0.42%
1,772,211
03/11/2026
199.88
200.42
198.34
199.73
-0.07%
3,607,196
03/10/2026
198.81
200.37
198.08
199.88
+0.40%
2,851,438
03/09/2026
197.66
199.77
196.82
199.08
+0.64%
3,344,250
03/06/2026
197.97
198.61
197.28
197.81
-1.37%
4,946,983
03/05/2026
200.83
201.21
200.42
200.57
-0.48%
1,942,448
03/04/2026
200.94
201.67
200.42
201.54
+0.25%
2,062,097
03/03/2026
200.32
201.25
200.16
201.03
+0.08%
2,230,226
03/02/2026
200.06
201.31
200.02
200.87
+0.24%
2,011,617
02/27/2026
200.50
201.09
200.02
200.38
-0.25%
2,619,218
02/26/2026
201.64
201.81
200.70
200.88
-0.45%
1,520,004
02/25/2026
200.62
201.80
200.62
201.79
+0.58%
1,751,667
02/25/2026
$0.19 Dividend
02/24/2026
200.10
200.83
199.74
200.62
+0.26%
2,863,558
02/23/2026
200.12
200.62
199.66
200.10
+0.04%
1,904,088
02/20/2026
199.32
200.22
199.20
200.02
+0.26%
2,255,141
02/19/2026
199.60
199.76
199.03
199.50
-0.17%
1,310,309
02/18/2026
199.03
200.36
198.89
199.85
+0.35%
1,905,140
02/17/2026
200.25
200.37
198.74
199.15
-0.54%
3,742,422
02/13/2026
199.62
200.70
199.60
200.24
+0.08%
2,124,569
02/12/2026
202.12
202.40
199.82
200.08
-0.88%
4,249,740
02/11/2026
202.18
202.42
200.91
201.86
-0.17%
2,806,067
02/10/2026
201.78
202.97
200.80
202.20
+0.85%
2,839,645
02/09/2026
199.63
201.64
199.52
200.49
+0.44%
4,441,480
02/06/2026
199.02
199.87
197.57
199.62
+1.05%
3,744,261
02/05/2026
196.38
199.35
196.04
197.56
+0.55%
4,006,807
02/04/2026
201.14
201.18
196.03
196.47
-2.26%
11,261,025
02/03/2026
203.44
203.46
200.92
201.01
-1.09%
6,727,161
02/03/2026
$4.82 Earnings