Electronic Arts Inc.
EANASDAQCommunication Services● Active
$203.03
+$0.03(+0.01%)
Market Cap$50.9B
P/E Ratio—
52W High$204.89
52W Low$145.54
Electronic Arts Inc.（EA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ea · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$204.89
Dec 31, 2025
-0.9% from here
5-Year Low5Y
$108.53
Mar 13, 2023
+87.0% from low
IPO Priceadj.
$0.5156
Sep 20, 1989
+39.3K% since IPO
1 Year Ago
$146.92
Jun 9, 2025
+38.2% in 1Y
5 Years Ago
$145.50
Jun 8, 2021
+39.5% in 5Y
10 Years Ago
$76.28
Jun 8, 2016
+166.1% in 10Y
Historical Price Data · EA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $203.90 | $203.90 | $202.71 | $203.00 | $203.00 | 2.4M | -0.44% |
| Jun 4, 2026 | $202.81 | $203.74 | $202.75 | $203.40 | $203.40 | 2.7M | +0.29% |
| Jun 3, 2026 | $202.00 | $202.90 | $201.81 | $202.63 | $202.63 | 1.7M | +0.31% |
| Jun 2, 2026 | $202.00 | $202.50 | $201.54 | $202.01 | $202.01 | 1.7M | +0.00% |
| Jun 1, 2026 | $201.93 | $202.46 | $201.61 | $202.00 | $202.00 | 1.5M | +0.03% |
| May 29, 2026 | $201.15 | $202.11 | $201.07 | $201.72 | $201.72 | 5.2M | +0.28% |
| May 28, 2026 | $200.51 | $201.28 | $200.36 | $201.15 | $201.15 | 1.6M | +0.32% |
| May 27, 2026 | $200.80 | $201.41 | $200.50 | $200.68 | $200.68 | 1.6M | -0.06% |
| May 26, 2026 | $200.61 | $201.13 | $200.49 | $201.13 | $201.13 | 1.5M | +0.26% |
| May 22, 2026 | $201.79 | $201.85 | $200.73 | $200.97 | $200.97 | 2.3M | -0.41% |
| May 21, 2026 | $201.40 | $201.95 | $201.19 | $201.87 | $201.87 | 1.3M | +0.23% |
| May 20, 2026 | $201.36 | $201.73 | $200.78 | $201.59 | $201.59 | 1.5M | +0.11% |
| May 19, 2026 | $201.24 | $201.74 | $201.00 | $201.70 | $201.70 | 1.5M | +0.23% |
| May 18, 2026 | $200.15 | $201.57 | $200.00 | $201.05 | $201.05 | 2.3M | +0.45% |
| May 15, 2026 | $200.16 | $200.85 | $200.15 | $200.64 | $200.64 | 1.8M | +0.24% |
| May 14, 2026 | $199.90 | $200.80 | $199.81 | $200.78 | $200.78 | 1.1M | +0.44% |
| May 13, 2026 | $200.01 | $200.45 | $199.45 | $200.18 | $200.18 | 2.2M | +0.08% |
| May 12, 2026 | $200.24 | $200.92 | $199.94 | $200.19 | $200.19 | 2.1M | -0.02% |
| May 11, 2026 | $200.60 | $200.60 | $200.07 | $200.22 | $200.22 | 2.4M | -0.19% |
| May 8, 2026 | $200.65 | $200.78 | $200.28 | $200.44 | $200.44 | 2.7M | -0.10% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · EA
Jan 1 → Dec 31 · 6 years2026-0.7%$204.40 → $203.00
-0.7%
2025+38.5%$147.57 → $204.33
+38.5%
2024+8.0%$135.50 → $146.30
+8.0%
2023+10.7%$123.59 → $136.81
+10.7%
2022-7.4%$131.93 → $122.18
-7.4%
2021-9.8%$146.28 → $131.90
-9.8%
Best Year2025 · +38.5%
Worst Year2021 · -9.8%
Positive Years3 / 6
Avg Annual Return+6.5%
6Y Total Return+38.8%
6Y CAGR~+5.6% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$368.53+0.00%
Mkt Cap $4.46T
Alphabet Inc.
GOOG
$365.76+0.00%
Mkt Cap $4.42T
Meta Platforms, Inc.
META
$593.00+0.00%
Mkt Cap $1.51T
Netflix, Inc.
NFLX
$82.18+0.00%
Mkt Cap $346.0B
T-Mobile US, Inc.
TMUS
$178.10+0.00%
Mkt Cap $192.7B
Verizon Communications Inc.
VZ
$45.37+0.00%
Mkt Cap $189.4B
The Walt Disney Company
DIS
$99.71+0.00%
Mkt Cap $173.1B
AT&T Inc.
T
$22.75+0.00%
Mkt Cap $158.1B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.69+0.00%
Mkt Cap $127.0B
Spotify Technology S.A.
SPOT
$496.95+0.00%
Mkt Cap $102.2BWhat If You Invested in EA?
If you invested $1,000 in EA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,661
Total Return+166.1%
CAGR~+10.3% / yr
Profit+$1,661
Based on Jun 8, 2016 · $76.28Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Electronic Arts Inc.（EA）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $203.00。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EA 历史股价FMP 日线复权 OHLCV