Activision Blizzard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	13.54	13.54	13.15	13.22	-	-3.28%	216,938
Jul 31, 2025	13.73	13.78	13.64	13.67	-	0.54%	85,516
Jul 30, 2025	13.51	13.63	13.50	13.59	-	0.51%	115,716
Jul 29, 2025	13.57	13.60	13.52	13.52	-	0.39%	43,013
Jul 28, 2025	13.41	13.47	13.40	13.47	-	1.19%	57,412
Jul 25, 2025	13.28	13.33	13.27	13.31	-	0.40%	93,259
Jul 24, 2025	13.25	13.28	13.22	13.26	-	0.36%	17,731
Jul 23, 2025	13.20	13.24	13.19	13.21	-	0.51%	38,248
Jul 22, 2025	13.21	13.23	13.14	13.14	-	-0.75%	21,507
Jul 21, 2025	13.27	13.29	13.23	13.24	-	0.14%	14,589
Jul 18, 2025	13.30	13.30	13.22	13.22	-	-0.44%	50,955
Jul 17, 2025	13.25	13.28	13.22	13.28	-	2.18%	165,661
Jul 16, 2025	13.11	13.24	13.00	13.00	-	-1.70%	43,040
Jul 15, 2025	13.18	13.22	13.16	13.22	-	0.82%	23,995
Jul 14, 2025	13.06	13.12	13.05	13.12	-	0.18%	20,018
Jul 11, 2025	13.13	13.13	13.05	13.09	-	-0.46%	11,183
Jul 10, 2025	13.04	13.15	13.03	13.15	-	0.77%	55,296
Jul 9, 2025	13.00	13.11	12.99	13.05	-	0.30%	24,410
Jul 8, 2025	12.99	13.04	12.99	13.01	-	0.02%	35,566
Jul 7, 2025	13.02	13.08	13.01	13.01	-	0.37%	42,835
Jul 4, 2025	13.01	13.01	12.95	12.96	-	-0.70%	56,541
Jul 3, 2025	12.93	13.08	12.92	13.06	-	1.15%	29,215
Jul 2, 2025	12.93	12.93	12.87	12.91	-	0.25%	10,664
Jul 1, 2025	12.89	12.89	12.80	12.87	-	-0.13%	74,222
Jun 30, 2025	12.92	12.95	12.88	12.89	-	-0.08%	13,506
Jun 27, 2025	12.86	12.91	12.83	12.90	-	0.68%	19,984
Jun 26, 2025	12.79	12.81	12.75	12.81	-	-0.07%	39,025
Jun 25, 2025	12.85	12.88	12.82	12.82	-	0.14%	13,440
Jun 24, 2025	12.82	12.83	12.77	12.81	-	0.94%	65,360
Jun 23, 2025	12.67	12.77	12.67	12.69	-	0.01%	171,269
Jun 20, 2025	12.68	12.78	12.66	12.69	-	0.21%	33,639
Jun 19, 2025	12.74	12.75	12.63	12.66	-	-0.74%	14,326
Jun 18, 2025	12.74	12.79	12.72	12.75	-	-0.09%	63,929
Jun 17, 2025	12.71	12.78	12.69	12.77	-	0.12%	19,381
Jun 16, 2025	12.70	12.77	12.67	12.75	-	0.24%	77,660
Jun 13, 2025	12.64	12.75	12.63	12.72	-	-0.24%	39,382
Jun 12, 2025	12.78	12.78	12.62	12.75	-	-1.02%	19,935
Jun 11, 2025	12.91	12.93	12.88	12.88	-	-0.11%	52,073
Jun 10, 2025	12.89	12.90	12.85	12.90	-	0.35%	19,229
Jun 9, 2025	12.85	12.91	12.84	12.85	-	-0.12%	17,870
Jun 6, 2025	12.77	12.91	12.76	12.87	-	0.44%	25,614
Jun 5, 2025	12.80	12.83	12.68	12.81	-	0.09%	59,845
Jun 4, 2025	12.84	12.86	12.79	12.80	-	-0.08%	10,534
Jun 3, 2025	12.67	12.81	12.64	12.81	-	1.59%	13,383
Jun 2, 2025	12.61	12.66	12.54	12.61	-	-0.82%	13,696
May 30, 2025	12.72	12.76	12.65	12.71	-	0.07%	23,907
May 29, 2025	12.95	13.00	12.70	12.70	-	-0.59%	14,701
May 28, 2025	12.79	12.82	12.74	12.78	-	0.46%	11,844
May 27, 2025	12.63	12.72	12.60	12.72	-	0.94%	34,853
May 26, 2025	12.58	12.63	12.58	12.60	-	0.83%	18,668