Electronic Arts (EA) went public on March 26, 1990, when it opened at a split-adjusted price of $0.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2026 | $201.93 | $203.90 | $201.54 | $202.48 | 12,779,056 |
May 2026 | $202.50 | $202.50 | $199.26 | $201.72 | 40,346,500 |
April 2026 | $203.16 | $204.03 | $201.59 | $202.18 | 32,339,500 |
March 2026 | $200.06 | $203.71 | $196.82 | $203.68 | 55,351,000 |
February 2026 | $203.43 | $203.76 | $196.03 | $200.38 | 64,134,800 |
January 2026 | $204.01 | $204.33 | $202.67 | $203.53 | 39,205,100 |
December 2025 | $201.42 | $204.50 | $201.13 | $203.94 | 42,257,800 |
November 2025 | $199.49 | $201.67 | $199.20 | $201.46 | 38,835,500 |
October 2025 | $200.95 | $201.74 | $199.18 | $199.50 | 76,491,500 |
September 2025 | $169.52 | $203.18 | $164.04 | $201.13 | 95,796,700 |
August 2025 | $152.16 | $180.19 | $150.91 | $171.46 | 63,797,400 |
July 2025 | $158.90 | $160.36 | $146.39 | $151.89 | 57,852,900 |
June 2025 | $143.05 | $159.28 | $142.95 | $159.07 | 57,276,400 |
May 2025 | $144.42 | $159.86 | $140.64 | $143.22 | 77,420,000 |
April 2025 | $144.24 | $146.67 | $130.47 | $144.33 | 63,210,800 |
March 2025 | $129.70 | $145.69 | $128.20 | $143.77 | 78,762,400 |
February 2025 | $120.95 | $133.76 | $119.42 | $128.45 | 89,907,300 |
January 2025 | $146.59 | $146.78 | $114.44 | $122.09 | 81,704,500 |
December 2024 | $163.36 | $166.97 | $144.10 | $145.33 | 43,132,400 |
November 2024 | $149.66 | $167.19 | $147.98 | $162.58 | 38,216,000 |
October 2024 | $142.12 | $150.41 | $139.32 | $149.68 | 37,632,300 |
September 2024 | $150.52 | $150.52 | $137.50 | $142.32 | 41,091,700 |
August 2024 | $149.37 | $150.89 | $142.85 | $150.64 | 37,844,900 |
July 2024 | $138.45 | $152.12 | $135.87 | $149.57 | 53,391,600 |
June 2024 | $131.68 | $140.54 | $130.88 | $138.07 | 39,842,300 |