Other US listings · EA · stock
Electronic Arts INC. (EA) stock price history
Every Other US listings trading session of Electronic Arts INC. from Sep 20, 1989 to Aug 4, 2026: 9,285 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EA adjusted close, 1989 to 2026
- $209.91
- All time high, 2026
- $209.98
- 52 week high, $155.76 low
- 9,285
- Daily sessions since 1989
Last updated Aug 4, 2026, the last stored session. Refreshes after each trading day. Full 1989 to 2026 series and minute bars.
EA key facts
- Electronic Arts INC. (EA) closed at $209.70 on Aug 4, 2026 on Other US listings.
- EA's all time high close is $209.91, set on Aug 3, 2026; its all time low close is $0.3867 on Oct 11, 1990.
- EA's 52 week range is $155.76 to $209.98.
- EA returned +31.8% over the year to Aug 4, 2026 and +53.9% over five years.
- Over ten years EA returned +176%, +10.7% a year compounded.
- EA's deepest drawdown was -84.2% from Mar 9, 2005 to Jul 26, 2012.
- DataCedar holds 9,285 daily sessions of EA history from Sep 20, 1989 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
EA price chart, 1989 to 2026
EA returns
Price return from the last close on or before the window start to Aug 4, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.2% |
| 3 months | +4.0% |
| 6 months | +4.3% |
| Year to date | +2.8% |
| 1 year | +31.8% |
| 3 years | +73.6% |
| 5 years | +53.9% |
| 10 years | +176.2% |
| Since Sep 20, 1989 | +41,807% |
| Compound annual growth, 36.9 years | +17.8% |
EA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $209.91 on Aug 3, 2026
- All time low close
- $0.3867 on Oct 11, 1990
- 52 week high
- $209.98 on Aug 4, 2026
- 52 week low
- $155.76 on Aug 4, 2025
- Deepest drawdown
- -84.2% from Mar 9, 2005 to Jul 26, 2012, recovered Jul 7, 2015
- Best single session
- +28.4% on Apr 6, 1990
- Worst single session
- -25.5% on Dec 17, 1999
- Volatility, 1 year annualised
- 17.9%
- Sessions closing higher, 1 year
- 55%
- Growth of 1 since 1989
- 419×
- Best calendar year
- 1991, +308%
- Worst calendar year
- 2008, -73%
EA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1989 starts on Sep 20, 1989; 2026 runs to Aug 4, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $204.01 | $209.98 | $196.03 | $209.70 | +2.8% | 383.9M | 147 |
| 2025 | $146.59 | $204.50 | $114.44 | $203.94 | +40.3% | 823.3M | 250 |
| 2024 | $133.90 | $167.19 | $123.61 | $145.33 | +7.5% | 516M | 252 |
| 2023 | $121.38 | $141.78 | $106.77 | $135.20 | +12.7% | 542.9M | 250 |
| 2022 | $128.84 | $139.63 | $106.83 | $120.00 | -6.8% | 547.9M | 251 |
| 2021 | $139.39 | $146.05 | $117.11 | $128.81 | -7.7% | 641.7M | 252 |
| 2020 | $104.75 | $143.01 | $83.16 | $139.54 | +33.7% | 747.5M | 253 |
| 2019 | $74.94 | $105.70 | $74.92 | $104.33 | +36.2% | 1.1B | 252 |
| 2018 | $103.01 | $146.79 | $71.73 | $76.58 | -24.9% | 1B | 251 |
| 2017 | $77.17 | $119.16 | $75.64 | $101.96 | +33.4% | 743.2M | 251 |
| 2016 | $65.20 | $83.53 | $51.44 | $76.43 | +14.6% | 907.1M | 252 |
| 2015 | $45.80 | $74.65 | $43.87 | $66.69 | +46.2% | 859.3M | 252 |
| 2014 | $22.22 | $47.10 | $20.62 | $45.63 | +105.0% | 1.1B | 252 |
| 2013 | $14.33 | $27.30 | $12.90 | $22.26 | +58.0% | 1.2B | 252 |
| 2012 | $20.43 | $20.82 | $10.45 | $14.09 | -29.5% | 1.6B | 250 |
| 2011 | $16.01 | $25.36 | $14.36 | $19.99 | +25.8% | 1.7B | 252 |
| 2010 | $17.46 | $19.64 | $13.64 | $15.90 | -7.7% | 1.6B | 252 |
| 2009 | $15.58 | $23.06 | $13.82 | $17.23 | +10.7% | 2B | 252 |
| 2008 | $56.32 | $56.63 | $14.35 | $15.57 | -72.5% | 1.4B | 253 |
| 2007 | $49.26 | $59.80 | $44.90 | $56.68 | +16.0% | 933.2M | 251 |
| 2006 | $50.89 | $58.08 | $38.81 | $48.87 | -3.7% | 933.4M | 251 |
| 2005 | $59.77 | $69.06 | $46.05 | $50.76 | -15.2% | 1.1B | 252 |
| 2004 | $46.84 | $61.83 | $42.10 | $59.86 | +29.4% | 1.1B | 252 |
| 2003 | $24.25 | $51.32 | $23.05 | $46.27 | +91.6% | 1.7B | 252 |
| 2002 | $29.35 | $35.15 | $24.00 | $24.15 | -17.0% | 2.1B | 252 |
| 2001 | $21.20 | $32.47 | $16.74 | $29.09 | +40.6% | 1.5B | 248 |
| 2000 | $20.62 | $28.11 | $11.89 | $20.68 | +1.5% | 1.1B | 252 |
| 1999 | $13.37 | $30.19 | $9.22 | $20.38 | +49.7% | 968.6M | 252 |
| 1998 | $9.19 | $13.86 | $8.07 | $13.62 | +48.4% | 1.1B | 252 |
| 1997 | $7.31 | $9.77 | $4.67 | $9.17 | +26.3% | 1.1B | 253 |
| 1996 | $6.40 | $9.67 | $5.13 | $7.26 | +14.6% | 1.2B | 254 |
| 1995 | $4.61 | $10.25 | $3.73 | $6.34 | +35.7% | 1.3B | 252 |
| 1994 | $7.34 | $8.13 | $3.09 | $4.67 | -35.8% | 1.3B | 252 |
| 1993 | $5.03 | $10.19 | $4.79 | $7.28 | +45.5% | 926.4M | 253 |
| 1992 | $2.29 | $5.28 | $2.23 | $5.00 | +115.7% | 674.2M | 254 |
| 1991 | $0.5762 | $2.34 | $0.5383 | $2.32 | +308.0% | 638.2M | 253 |
| 1990 | $0.5535 | $1.02 | $0.3715 | $0.5686 | +2.7% | 365M | 253 |
| 1989 | $0.5004 | $0.5686 | $0.4246 | $0.5535 | n/a | 74.2M | 71 |
EA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| August 2026 | $209.70 | -0.1% |
| July 2026 | $209.86 | +2.4% |
| June 2026 | $205.04 | +1.6% |
| May 2026 | $201.72 | -0.2% |
| April 2026 | $202.18 | -0.7% |
| March 2026 | $203.68 | +1.6% |
| February 2026 | $200.38 | -1.5% |
| January 2026 | $203.53 | -0.2% |
| December 2025 | $203.94 | +1.2% |
| November 2025 | $201.46 | +1.0% |
| October 2025 | $199.50 | -0.8% |
| September 2025 | $201.13 | +17.3% |
About the EA data
Daily bars. 9,285 sessions from Sep 20, 1989 to Aug 4, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Aug 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 20, 1989, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
EA share price history
