MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EA — Electronic Arts Inc
NasdaqElectronic Arts Inc
$209.70
-0.21(-0.10%)
- O
- 209.92
- H
- 210.20
- L
- 209.70
- V
- 48.71M
⏱️ End-of-day dataAs of Aug 4, 2026
Latest Close$209.70
Period Return+61.32%
Period High$210.20
Period Low$128.02
Avg Daily Volume2.94M
Total Trading Days365
EA — Historical OHLCV Price & Volume Table
Feb 20, 2025 — Aug 4, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | $209.92 | $210.20 | $209.70 | $209.70 | $-0.21 | -0.10% | 48,713,698 | $209.74 | $209.70 $210.20 |
| Aug 3, 2026 | $209.91 | $209.97 | $209.89 | $209.91 | +$0.05 | +0.02% | 4,432,655 | $209.93 | $209.89 $209.97 |
| Jul 31, 2026 | $209.85 | $209.93 | $209.76 | $209.86 | +$0.27 | +0.13% | 4,852,326 | $209.86 | $209.76 $209.93 |
| Jul 30, 2026 | $208.90 | $209.80 | $208.70 | $209.59 | +$0.68 | +0.33% | 4,143,546 | $209.35 | $208.70 $209.80 |
| Jul 29, 2026 | $209.14 | $209.16 | $208.52 | $208.91 | +$0.04 | +0.02% | 3,554,868 | $208.87 | $208.52 $209.16 |
| Jul 28, 2026 | $209.26 | $209.41 | $208.72 | $208.87 | $-0.20 | -0.10% | 3,700,404 | $209.03 | $208.72 $209.41 |
| Jul 27, 2026 | $209.25 | $209.25 | $208.95 | $209.07 | $-0.01 | +0.00% | 2,654,427 | $209.05 | $208.95 $209.25 |
| Jul 24, 2026 | $209.23 | $209.23 | $208.94 | $209.08 | +$0.08 | +0.04% | 1,956,880 | $209.06 | $208.94 $209.23 |
| Jul 23, 2026 | $209.06 | $209.19 | $208.85 | $209.00 | +$0.05 | +0.02% | 2,011,997 | $209.00 | $208.85 $209.19 |
| Jul 22, 2026 | $209.01 | $209.06 | $208.40 | $208.95 | $-0.09 | -0.04% | 2,930,185 | $208.72 | $208.40 $209.06 |
| Jul 21, 2026 | $209.33 | $209.33 | $208.96 | $209.04 | $-0.25 | -0.12% | 2,032,278 | $209.06 | $208.96 $209.33 |
| Jul 20, 2026 | $209.27 | $209.34 | $208.96 | $209.29 | +$0.39 | +0.19% | 1,696,864 | $209.14 | $208.96 $209.34 |
| Jul 17, 2026 | $209.19 | $209.19 | $208.80 | $208.90 | +$1.06 | +0.51% | 3,883,800 | $208.90 | $208.80 $209.19 |
| Jul 16, 2026 | $207.51 | $207.86 | $207.17 | $207.84 | +$0.57 | +0.28% | 2,709,300 | $207.84 | $207.17 $207.86 |
| Jul 15, 2026 | $206.55 | $207.77 | $205.96 | $207.27 | +$0.62 | +0.30% | 4,513,000 | $207.27 | $205.96 $207.77 |
| Jul 14, 2026 | $206.35 | $206.80 | $206.13 | $206.65 | +$0.30 | +0.15% | 1,553,100 | $206.65 | $206.13 $206.80 |
| Jul 13, 2026 | $206.50 | $206.82 | $206.29 | $206.35 | $-0.06 | -0.03% | 1,385,500 | $206.35 | $206.29 $206.82 |
| Jul 10, 2026 | $206.50 | $206.63 | $206.25 | $206.41 | $-0.15 | -0.07% | 1,228,500 | $206.41 | $206.25 $206.63 |
| Jul 9, 2026 | $204.86 | $206.59 | $204.86 | $206.56 | +$1.67 | +0.82% | 1,722,400 | $206.56 | $204.86 $206.59 |
| Jul 8, 2026 | $206.00 | $206.00 | $204.83 | $204.89 | $-0.55 | -0.27% | 1,019,400 | $204.89 | $204.83 $206.00 |
| Jul 7, 2026 | $205.91 | $206.01 | $205.37 | $205.44 | +$0.23 | +0.11% | 1,443,600 | $205.44 | $205.37 $206.01 |
| Jul 6, 2026 | $205.24 | $205.41 | $204.92 | $205.21 | +$0.00 | +0.00% | 2,439,100 | $205.21 | $204.92 $205.41 |
| Jul 2, 2026 | $205.95 | $206.00 | $205.00 | $205.21 | $-0.24 | -0.12% | 2,302,900 | $205.21 | $205.00 $206.00 |
| Jul 1, 2026 | $205.76 | $206.00 | $205.15 | $205.45 | +$0.41 | +0.20% | 1,725,300 | $205.45 | $205.15 $206.00 |
| Jun 30, 2026 | $205.48 | $205.51 | $204.95 | $205.04 | $-0.01 | +0.00% | 1,809,900 | $205.04 | $204.95 $205.51 |
| Jun 29, 2026 | $205.25 | $205.39 | $204.93 | $205.05 | $-0.20 | -0.10% | 1,432,600 | $205.05 | $204.93 $205.39 |
| Jun 26, 2026 | $204.99 | $205.69 | $204.84 | $205.25 | +$0.52 | +0.25% | 3,121,700 | $205.25 | $204.84 $205.69 |
| Jun 25, 2026 | $204.50 | $205.22 | $204.12 | $204.73 | +$0.21 | +0.10% | 1,925,900 | $204.73 | $204.12 $205.22 |
| Jun 24, 2026 | $204.70 | $204.89 | $204.36 | $204.52 | +$1.00 | +0.49% | 2,958,000 | $204.52 | $204.36 $204.89 |
| Jun 23, 2026 | $203.56 | $203.65 | $203.02 | $203.52 | +$0.55 | +0.27% | 1,971,300 | $203.52 | $203.02 $203.65 |