The closing price for Electronic Arts (EA) last year was $203.94, on December 31. It was up 39.1% for the year. The latest price is $205.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $203.96 | $204.50 | $203.86 | $203.94 | 1,404,100 |
December 30 2025 | $203.91 | $204.12 | $203.88 | $203.96 | 760,700 |
December 29 2025 | $204.07 | $204.37 | $203.87 | $203.88 | 1,388,300 |
December 26 2025 | $204.19 | $204.41 | $203.99 | $204.40 | 474,400 |
December 24 2025 | $203.85 | $204.45 | $203.85 | $204.39 | 469,500 |
December 23 2025 | $203.48 | $203.99 | $203.41 | $203.88 | 1,450,200 |
December 22 2025 | $203.80 | $203.81 | $203.37 | $203.41 | 1,194,200 |
December 19 2025 | $203.20 | $204.11 | $202.63 | $203.53 | 5,760,600 |
December 18 2025 | $203.42 | $203.79 | $203.42 | $203.51 | 1,467,400 |
December 17 2025 | $203.76 | $203.89 | $203.11 | $203.25 | 1,964,500 |
December 16 2025 | $203.76 | $203.94 | $203.66 | $203.81 | 1,667,700 |
December 15 2025 | $203.53 | $204.09 | $203.34 | $203.81 | 3,225,100 |
December 12 2025 | $203.42 | $203.57 | $203.14 | $203.35 | 2,269,900 |
December 11 2025 | $203.17 | $203.91 | $203.02 | $203.28 | 2,393,200 |
December 10 2025 | $203.31 | $203.42 | $203.13 | $203.13 | 2,010,100 |
December 09 2025 | $203.27 | $204.01 | $203.22 | $203.44 | 1,886,100 |
December 08 2025 | $203.74 | $204.25 | $203.11 | $203.15 | 1,534,700 |
December 05 2025 | $202.94 | $203.62 | $202.94 | $203.53 | 1,936,700 |
December 04 2025 | $202.69 | $203.20 | $202.69 | $203.06 | 1,625,300 |
December 03 2025 | $202.55 | $203.02 | $202.42 | $202.83 | 1,516,900 |
December 02 2025 | $202.24 | $202.83 | $201.97 | $202.67 | 2,288,100 |
December 01 2025 | $201.42 | $202.29 | $201.13 | $202.05 | 3,570,100 |
November 28 2025 | $201.30 | $201.64 | $201.18 | $201.46 | 896,800 |
November 26 2025 | $201.31 | $201.47 | $201.15 | $201.35 | 1,627,200 |
November 25 2025 | $200.73 | $201.39 | $200.67 | $201.09 | 1,234,100 |
Daily pricing data for Electronic Arts dates back to 9/20/1989, and may be incomplete.