Electronic Arts (EA) went public on March 26, 1990, when it opened at a split-adjusted price of $0.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $201.80 | $204.64 | $201.51 | $203.82 | 13,600,662 |
November 2025 | $199.86 | $202.05 | $199.57 | $201.84 | 38,837,124 |
October 2025 | $201.33 | $202.12 | $199.55 | $199.87 | 76,493,941 |
September 2025 | $169.84 | $203.56 | $164.35 | $201.51 | 95,798,311 |
August 2025 | $152.45 | $180.53 | $151.19 | $171.79 | 63,798,944 |
July 2025 | $159.21 | $160.66 | $146.67 | $152.18 | 57,853,717 |
June 2025 | $143.32 | $159.58 | $143.22 | $159.37 | 57,277,324 |
May 2025 | $144.70 | $160.17 | $140.90 | $143.49 | 77,421,017 |
April 2025 | $144.52 | $146.95 | $130.71 | $144.61 | 63,212,429 |
March 2025 | $129.95 | $145.96 | $128.44 | $144.04 | 78,763,861 |
February 2025 | $121.18 | $134.01 | $119.65 | $128.69 | 89,909,669 |
January 2025 | $146.87 | $147.06 | $114.66 | $122.32 | 81,705,936 |
December 2024 | $163.67 | $167.29 | $144.37 | $145.60 | 43,134,540 |
November 2024 | $149.94 | $167.50 | $148.26 | $162.89 | 38,217,969 |
October 2024 | $142.39 | $150.69 | $139.58 | $149.96 | 37,633,287 |
September 2024 | $150.80 | $150.80 | $137.76 | $142.59 | 41,092,259 |
August 2024 | $149.65 | $151.17 | $143.12 | $150.92 | 37,845,220 |
July 2024 | $138.71 | $152.40 | $136.13 | $149.86 | 53,392,288 |
June 2024 | $131.93 | $140.80 | $131.13 | $138.33 | 39,866,326 |
May 2024 | $125.55 | $134.55 | $123.85 | $131.93 | 59,936,931 |
April 2024 | $131.68 | $132.33 | $124.03 | $125.73 | 37,914,859 |
March 2024 | $137.88 | $140.21 | $128.27 | $131.53 | 49,924,833 |
February 2024 | $136.07 | $143.10 | $133.09 | $138.28 | 43,180,166 |
January 2024 | $134.16 | $138.72 | $132.18 | $136.21 | 33,867,759 |
December 2023 | $136.64 | $142.05 | $133.53 | $135.45 | 36,317,801 |
