Activision Blizzard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	54.90	55.12	54.86	54.90	54.90	0.07%	80,107
Aug 7, 2025	55.50	55.50	54.67	54.86	54.86	-0.40%	110,871
Aug 6, 2025	54.88	55.17	54.75	55.08	55.08	0.42%	212,544
Aug 5, 2025	55.16	55.16	54.69	54.85	54.85	-0.76%	135,111
Aug 4, 2025	54.44	55.27	54.44	55.27	55.27	1.96%	136,443
Aug 1, 2025	53.97	54.29	53.72	54.21	54.21	-0.73%	270,239
Jul 31, 2025	54.83	55.22	54.48	54.61	54.61	-0.36%	90,371
Jul 30, 2025	55.20	55.34	54.58	54.81	54.81	-0.78%	106,036
Jul 29, 2025	55.52	55.52	55.11	55.24	55.24	-0.18%	121,086
Jul 28, 2025	55.82	55.82	55.28	55.34	55.34	-0.56%	76,656
Jul 25, 2025	55.50	55.69	55.31	55.65	55.65	0.51%	175,716
Jul 24, 2025	55.52	55.65	55.30	55.37	55.37	-0.49%	137,271
Jul 23, 2025	55.62	55.65	55.41	55.64	55.64	0.69%	112,153
Jul 22, 2025	54.56	55.30	54.56	55.26	55.26	1.38%	162,951
Jul 21, 2025	54.89	54.93	54.51	54.51	54.51	-0.42%	76,187
Jul 18, 2025	54.85	54.91	54.61	54.74	54.74	0.02%	82,450
Jul 17, 2025	54.31	54.82	54.25	54.73	54.73	1.00%	53,216
Jul 16, 2025	54.09	54.29	53.64	54.19	54.19	0.48%	204,142
Jul 15, 2025	55.04	55.04	53.93	53.93	53.93	-1.95%	116,654
Jul 14, 2025	54.87	55.06	54.72	55.00	55.00	0.18%	169,283
Jul 11, 2025	55.18	55.20	54.78	54.90	54.90	-1.12%	145,411
Jul 10, 2025	55.22	55.70	55.07	55.52	55.52	0.63%	92,773
Jul 9, 2025	55.16	55.17	54.71	55.17	55.17	0.27%	125,877
Jul 8, 2025	55.10	55.19	54.86	55.02	55.02	-	858,605
Jul 7, 2025	55.21	55.37	54.65	55.02	55.02	-0.58%	138,028
Jul 3, 2025	55.35	55.43	55.18	55.34	55.34	0.20%	78,866
Jul 2, 2025	55.22	55.23	54.74	55.23	55.23	0.25%	172,766
Jul 1, 2025	54.30	55.41	54.26	55.09	55.09	1.44%	268,707
Jun 30, 2025	54.39	54.40	54.06	54.31	54.31	0.31%	159,746
Jun 27, 2025	54.05	54.42	53.88	54.14	54.14	-0.15%	99,967
Jun 26, 2025	54.07	54.22	53.89	54.22	53.99	0.80%	81,153
Jun 25, 2025	54.22	54.22	53.78	53.79	53.57	-1.10%	112,539
Jun 24, 2025	54.33	54.44	53.88	54.39	54.16	0.72%	112,389
Jun 23, 2025	53.56	54.06	53.23	54.00	53.78	0.93%	151,390
Jun 20, 2025	53.79	53.79	53.30	53.50	53.28	0.15%	136,837
Jun 18, 2025	53.35	53.71	53.32	53.42	53.20	0.02%	111,491
Jun 17, 2025	53.67	53.79	53.30	53.41	53.19	-0.78%	106,516
Jun 16, 2025	53.83	54.01	53.73	53.83	53.61	0.79%	101,711
Jun 13, 2025	53.59	53.96	53.25	53.41	53.19	-1.44%	85,541
Jun 12, 2025	53.82	54.19	53.64	54.19	53.97	0.41%	110,478
Jun 11, 2025	54.41	54.41	53.75	53.97	53.75	-0.50%	127,493
Jun 10, 2025	54.07	54.26	54.03	54.24	54.01	0.30%	97,119
Jun 9, 2025	54.45	54.45	53.80	54.08	53.86	-0.33%	122,915
Jun 6, 2025	54.27	54.27	53.96	54.26	54.03	1.01%	139,668
Jun 5, 2025	53.98	54.02	53.59	53.72	53.50	-0.24%	161,283
Jun 4, 2025	54.14	54.14	53.79	53.85	53.63	-0.33%	351,612
Jun 3, 2025	53.53	54.03	53.27	54.03	53.81	1.22%	183,766
Jun 2, 2025	53.44	53.44	52.67	53.38	53.16	-0.04%	205,414
May 30, 2025	53.21	53.55	53.06	53.40	53.18	-0.17%	93,978
May 29, 2025	53.67	53.67	53.02	53.49	53.27	0.28%	139,255