Activision Blizzard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	47.10	47.11	45.41	46.07	46.07	-2.54%	2,679,049
Jul 31, 2025	49.00	49.00	47.27	47.27	47.27	-1.40%	3,344,523
Jul 30, 2025	47.75	49.44	46.94	47.94	47.94	0.19%	3,473,831
Jul 29, 2025	46.52	47.94	46.32	47.85	47.85	3.59%	2,155,840
Jul 28, 2025	47.50	47.56	45.96	46.19	46.19	-2.88%	3,020,744
Jul 25, 2025	47.63	48.13	47.14	47.56	47.56	-0.02%	1,328,839
Jul 24, 2025	48.75	49.44	47.35	47.57	47.57	-2.22%	2,462,887
Jul 23, 2025	48.65	49.03	47.86	48.65	48.65	0.70%	2,578,576
Jul 22, 2025	48.35	49.20	47.34	48.31	48.31	-0.80%	2,765,773
Jul 21, 2025	49.00	49.15	47.96	48.70	48.70	-0.86%	2,190,634
Jul 18, 2025	47.77	49.19	47.68	49.12	49.12	3.21%	3,768,606
Jul 17, 2025	46.57	47.60	46.49	47.59	47.59	2.48%	1,923,238
Jul 16, 2025	47.99	47.99	46.31	46.44	46.44	-2.80%	2,474,443
Jul 15, 2025	48.53	48.59	47.37	47.78	47.78	-1.67%	2,590,547
Jul 14, 2025	46.93	48.59	46.62	48.59	48.59	2.75%	2,755,144
Jul 11, 2025	46.45	47.35	46.37	47.29	47.29	1.39%	2,699,556
Jul 10, 2025	47.50	47.85	46.15	46.64	46.64	-0.66%	2,892,894
Jul 9, 2025	47.17	47.30	46.31	46.95	46.95	-0.06%	2,542,170
Jul 8, 2025	46.80	47.18	46.44	46.98	46.98	0.77%	2,328,209
Jul 7, 2025	45.86	46.62	45.68	46.62	46.62	1.64%	1,771,259
Jul 4, 2025	45.78	46.11	45.47	45.87	45.87	0.22%	1,807,854
Jul 3, 2025	45.39	45.99	45.04	45.77	45.77	0.70%	1,889,922
Jul 2, 2025	45.71	45.88	44.93	45.45	45.45	0.13%	3,081,095
Jul 1, 2025	47.74	47.76	45.39	45.39	45.39	-5.00%	2,982,411
Jun 30, 2025	46.81	47.84	46.73	47.78	47.78	2.47%	2,817,663
Jun 27, 2025	48.69	48.74	46.50	46.63	46.63	-3.24%	3,534,799
Jun 26, 2025	46.60	48.19	46.37	48.19	48.19	4.28%	4,146,908
Jun 25, 2025	45.28	46.59	45.08	46.21	46.21	2.69%	3,526,390
Jun 24, 2025	45.60	46.16	44.22	45.00	45.00	-1.10%	3,481,079
Jun 23, 2025	47.05	47.10	44.62	45.50	45.50	-3.27%	3,705,054
Jun 20, 2025	47.17	47.46	46.92	47.04	46.52	-0.21%	3,975,020
Jun 19, 2025	48.20	48.48	46.80	47.14	46.62	-2.08%	2,699,537
Jun 18, 2025	48.16	48.69	47.86	48.14	47.61	-0.21%	2,324,097
Jun 17, 2025	49.02	49.04	47.24	48.24	47.71	-1.79%	3,177,850
Jun 16, 2025	48.96	49.66	48.26	49.12	48.58	1.05%	3,751,348
Jun 13, 2025	48.95	50.06	48.02	48.61	48.07	0.43%	3,348,092
Jun 12, 2025	48.60	49.01	47.28	48.40	47.86	0.14%	3,599,246
Jun 11, 2025	48.78	49.77	48.01	48.33	47.80	-0.92%	5,084,461
Jun 10, 2025	51.44	51.60	48.56	48.78	48.24	-6.30%	7,511,209
Jun 9, 2025	52.96	52.96	51.46	52.06	51.48	-1.06%	2,731,902
Jun 6, 2025	54.68	54.72	52.60	52.62	52.04	-3.09%	3,752,923
Jun 5, 2025	53.52	55.36	53.02	54.30	53.70	2.18%	3,846,924
Jun 4, 2025	54.84	54.92	52.28	53.14	52.55	-2.46%	4,193,038
Jun 3, 2025	54.18	54.74	52.90	54.48	53.88	1.53%	2,788,731
Jun 2, 2025	55.48	56.18	52.72	53.66	53.07	-1.03%	4,174,992
May 30, 2025	54.30	54.88	54.08	54.22	53.62	0.18%	2,990,574
May 29, 2025	55.60	55.68	53.78	54.12	53.52	-2.20%	2,915,466
May 28, 2025	54.70	55.88	54.52	55.34	54.73	1.92%	3,597,856
May 27, 2025	53.76	54.56	53.38	54.30	53.70	2.34%	4,188,663
May 26, 2025	51.80	53.10	51.56	53.06	52.47	3.31%	2,761,063