Electronic Arts (EA)

Historical Prices For Electronic Arts (EA)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	170.00	173.26	169.80	171.45	2,359,152	171.45
8/29/2025	171.23	172.54	170.67	171.95	2,090,030	171.95
8/28/2025	172.36	173.75	169.01	170.99	2,628,452	170.99
8/27/2025	172.61	173.71	171.72	172.60	2,099,820	172.60
8/26/2025	172.05	173.25	171.19	172.23	2,594,662	172.04
8/25/2025	171.61	173.55	170.99	172.76	1,928,759	172.57
8/22/2025	172.43	173.11	170.19	171.40	1,707,318	171.21
8/21/2025	170.71	171.75	170.02	171.55	1,655,808	171.36
8/20/2025	170.69	172.49	170.00	171.33	2,289,850	171.14
8/19/2025	168.66	171.09	167.44	170.68	2,413,386	170.49
8/18/2025	172.33	173.41	168.08	169.16	3,600,060	168.97
8/15/2025	179.12	179.12	172.94	174.67	3,428,841	174.48
8/14/2025	177.81	180.90	177.38	179.01	3,751,068	178.81
8/13/2025	177.79	179.84	177.00	178.40	3,571,235	178.20
8/12/2025	176.30	178.80	174.39	177.91	3,792,691	177.71
8/11/2025	170.57	176.62	170.10	176.11	6,124,977	175.92
8/08/2025	163.49	167.76	163.25	167.64	4,591,327	167.46
8/07/2025	164.25	164.34	161.15	162.75	2,856,552	162.57
8/06/2025	161.30	163.07	159.59	163.03	2,597,854	162.85
8/05/2025	161.70	161.89	159.10	160.99	2,933,262	160.81
8/04/2025	157.71	160.32	156.37	159.77	2,745,266	159.59
8/01/2025	152.76	157.75	151.50	157.08	4,396,996	156.91
7/31/2025	155.28	156.19	152.19	152.49	3,640,871	152.32
7/30/2025	151.90	159.37	150.87	156.26	6,044,061	156.09
7/29/2025	152.41	153.29	146.97	147.79	3,170,975	147.63
7/28/2025	151.00	152.88	150.97	151.99	2,991,340	151.82
7/25/2025	152.96	153.21	151.48	151.68	1,450,558	151.51
7/24/2025	152.89	153.97	152.00	152.64	2,482,515	152.47
7/23/2025	156.62	156.90	153.29	153.73	2,586,505	153.56
7/22/2025	154.80	158.65	154.46	157.02	3,204,557	156.85
7/21/2025	150.30	153.59	149.78	153.39	2,758,434	153.22
7/18/2025	150.29	151.92	149.36	150.11	3,850,803	149.94
7/17/2025	149.00	150.34	148.56	149.83	1,828,446	149.66
7/16/2025	147.83	150.09	147.83	149.35	1,889,625	149.19
7/15/2025	148.60	149.26	146.97	148.74	2,075,964	148.58
7/14/2025	149.10	150.29	148.01	148.83	2,857,101	148.67
7/11/2025	151.14	151.34	148.37	148.69	1,840,444	148.53
7/10/2025	151.88	152.91	150.92	151.30	1,613,089	151.13
7/09/2025	153.11	153.11	151.31	152.68	1,845,113	152.51
7/08/2025	153.38	154.08	152.35	152.64	1,710,466	152.47
7/07/2025	155.72	156.16	153.33	153.53	2,502,827	153.36
7/03/2025	157.36	157.99	153.63	155.37	1,321,185	155.20
7/02/2025	158.41	159.10	156.76	157.03	2,901,522	156.86
7/01/2025	159.53	160.99	158.56	159.06	3,285,441	158.88
6/30/2025	157.74	159.91	156.86	159.70	2,698,476	159.52
6/27/2025	157.69	158.59	157.02	157.74	2,316,535	157.57
6/26/2025	157.74	158.14	156.94	157.73	1,455,475	157.56
6/25/2025	158.23	159.05	157.40	157.82	2,239,182	157.65
6/24/2025	156.63	158.11	155.33	157.95	4,228,003	157.78
6/23/2025	150.94	154.47	150.13	154.41	2,751,589	154.24
6/20/2025	151.75	152.63	149.91	150.56	6,574,611	150.39
6/18/2025	150.80	153.43	150.36	151.00	3,226,976	150.83
6/17/2025	151.04	151.07	149.52	150.33	2,251,426	150.16
6/16/2025	148.69	151.18	147.79	151.10	2,621,759	150.93
6/13/2025	149.05	150.30	148.29	148.48	1,703,905	148.32
6/12/2025	147.63	150.08	147.33	150.05	1,926,193	149.88
6/11/2025	147.00	147.71	145.54	147.68	1,749,579	147.52
6/10/2025	147.05	148.00	145.70	147.16	4,231,274	147.00
6/09/2025	149.01	149.44	146.03	146.92	3,042,648	146.76
6/06/2025	148.17	150.92	148.00	149.57	2,783,788	149.41
6/05/2025	148.90	148.97	146.87	147.88	2,610,250	147.72
6/04/2025	146.06	148.95	145.73	148.46	2,927,980	148.30
6/03/2025	145.23	146.27	144.67	146.24	2,863,816	146.08