Activision Blizzard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	64.69	64.87	64.21	64.73	64.73	0.54%	4,450,516
Aug 5, 2025	64.81	64.86	63.80	64.38	64.38	-0.16%	4,413,206
Aug 4, 2025	62.89	64.52	62.78	64.48	64.48	3.65%	5,202,829
Aug 1, 2025	63.98	64.13	61.93	62.21	62.21	-3.74%	7,968,930
Jul 31, 2025	64.80	65.05	63.92	64.63	64.63	0.73%	5,575,728
Jul 30, 2025	62.96	64.42	62.78	64.16	64.16	1.84%	5,495,605
Jul 29, 2025	61.96	63.46	61.89	63.00	63.00	2.14%	6,754,269
Jul 28, 2025	62.00	62.82	61.64	61.68	61.68	0.73%	5,301,241
Jul 25, 2025	61.27	61.89	60.85	61.23	61.23	-0.02%	5,114,806
Jul 24, 2025	61.52	61.52	60.14	61.24	61.24	1.74%	5,853,995
Jul 23, 2025	59.60	60.92	59.14	60.19	60.19	3.63%	11,444,146
Jul 22, 2025	57.93	58.28	57.51	58.08	58.08	0.07%	3,720,855
Jul 21, 2025	57.88	58.07	57.14	58.04	58.04	-0.05%	2,792,710
Jul 18, 2025	58.35	58.35	57.80	58.07	58.07	0.19%	2,855,903
Jul 17, 2025	57.81	57.97	57.28	57.96	57.96	1.08%	3,386,829
Jul 16, 2025	57.40	58.33	57.34	57.34	57.34	-0.42%	3,504,006
Jul 15, 2025	58.24	58.61	57.32	57.58	57.58	-1.13%	3,345,565
Jul 14, 2025	57.13	58.29	56.98	58.24	58.24	0.52%	3,413,410
Jul 11, 2025	59.49	59.67	57.39	57.94	57.94	-2.34%	7,064,309
Jul 10, 2025	61.56	61.56	59.31	59.33	59.33	-2.93%	6,674,434
Jul 9, 2025	58.89	61.12	58.80	61.12	61.12	4.59%	10,302,232
Jul 8, 2025	57.59	59.05	57.44	58.44	58.44	1.90%	8,827,516
Jul 7, 2025	56.46	57.35	56.44	57.35	57.35	1.59%	4,705,567
Jul 4, 2025	56.80	57.13	56.10	56.45	56.45	-1.00%	2,816,647
Jul 3, 2025	56.75	57.02	55.92	57.02	57.02	0.51%	4,680,545
Jul 2, 2025	56.37	56.99	55.94	56.73	56.73	1.43%	5,488,066
Jul 1, 2025	56.72	56.82	55.74	55.93	55.93	-1.72%	4,089,135
Jun 30, 2025	56.78	56.97	56.03	56.91	56.91	0.69%	4,745,607
Jun 27, 2025	56.65	56.65	55.61	56.52	56.52	0.64%	4,573,725
Jun 26, 2025	56.51	56.78	55.72	56.16	56.16	-0.27%	3,911,642
Jun 25, 2025	57.42	57.43	55.96	56.31	56.31	-1.56%	4,415,569
Jun 24, 2025	56.35	57.25	56.17	57.20	57.20	3.98%	8,031,876
Jun 23, 2025	55.64	55.90	54.34	55.01	55.01	-1.40%	4,464,906
Jun 20, 2025	55.59	56.85	55.56	55.79	55.79	0.79%	10,044,654
Jun 19, 2025	56.26	56.62	55.34	55.35	55.35	-2.02%	4,571,709
Jun 18, 2025	55.99	56.69	55.77	56.49	56.49	0.91%	4,004,373
Jun 17, 2025	57.55	57.58	55.96	55.98	55.98	-3.62%	6,555,564
Jun 16, 2025	56.49	58.08	56.30	58.08	58.08	3.44%	6,173,887
Jun 13, 2025	55.76	56.25	55.44	56.15	56.15	-1.46%	5,261,668
Jun 12, 2025	56.52	57.33	56.11	56.98	56.98	-0.07%	4,153,564
Jun 11, 2025	56.98	57.44	56.46	57.02	57.02	0.42%	4,431,789
Jun 10, 2025	58.21	58.34	56.78	56.78	56.78	-2.59%	5,427,033
Jun 9, 2025	58.22	58.66	57.89	58.29	58.29	0.15%	4,077,281
Jun 6, 2025	57.70	58.27	57.27	58.20	58.20	0.67%	5,914,003
Jun 5, 2025	56.46	57.81	56.34	57.81	57.81	2.23%	4,748,287
Jun 4, 2025	57.76	57.76	56.06	56.55	56.55	-1.21%	4,893,387
Jun 3, 2025	56.94	57.24	55.75	57.24	57.24	0.99%	4,476,933
Jun 2, 2025	56.36	57.12	56.01	56.68	56.68	0.21%	3,076,945
May 30, 2025	56.55	57.17	56.41	56.56	56.56	0.18%	9,190,977
May 29, 2025	57.67	57.76	56.28	56.46	56.46	-0.88%	3,687,885