Activision Blizzard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	1.06	1.06	0.98	1.05	1.05	-3.67%	1,668,631
Jul 31, 2025	0.92	1.15	0.92	1.09	1.09	22.47%	10,261,901
Jul 30, 2025	0.83	0.89	0.83	0.89	0.89	7.23%	141,855
Jul 29, 2025	0.81	0.83	0.81	0.83	0.83	5.06%	16,303
Jul 25, 2025	0.77	0.82	0.77	0.79	0.79	-1.25%	12,300
Jul 24, 2025	0.83	0.83	0.79	0.80	0.80	-1.23%	8,613
Jul 23, 2025	0.85	0.85	0.81	0.81	0.81	-3.57%	31,446
Jul 22, 2025	0.84	0.85	0.80	0.84	0.84	-	9,313
Jul 21, 2025	0.83	0.85	0.82	0.84	0.84	1.20%	6,000
Jul 18, 2025	0.81	0.85	0.81	0.83	0.83	1.22%	10,900
Jul 17, 2025	0.84	0.84	0.80	0.82	0.82	-1.20%	33,415
Jul 16, 2025	0.83	0.85	0.81	0.83	0.83	2.47%	57,608
Jul 15, 2025	0.84	0.84	0.79	0.81	0.81	2.53%	15,110
Jul 14, 2025	0.77	0.80	0.77	0.79	0.79	2.60%	22,910
Jul 11, 2025	0.80	0.81	0.75	0.77	0.77	-3.75%	45,400
Jul 9, 2025	0.77	0.81	0.75	0.80	0.80	5.26%	102,700
Jul 8, 2025	0.80	0.92	0.76	0.76	0.76	-3.80%	453,610
Jul 7, 2025	0.77	0.81	0.77	0.79	0.79	2.60%	113,926
Jul 4, 2025	0.74	0.79	0.72	0.77	0.77	8.45%	82,700
Jul 3, 2025	0.74	0.74	0.71	0.71	0.71	-4.05%	5,227
Jul 2, 2025	0.74	0.74	0.72	0.74	0.74	1.37%	16,396
Jul 1, 2025	0.72	0.74	0.70	0.73	0.73	2.82%	2,638
Jun 30, 2025	0.74	0.74	0.70	0.71	0.71	1.43%	3,338
Jun 27, 2025	0.74	0.74	0.70	0.70	0.70	-5.41%	11,195
Jun 26, 2025	0.74	0.74	0.70	0.74	0.74	-	29,581
Jun 25, 2025	0.74	0.76	0.69	0.74	0.74	-1.33%	30,100
Jun 24, 2025	0.75	0.75	0.70	0.75	0.75	1.35%	7,300
Jun 23, 2025	0.76	0.77	0.70	0.74	0.74	-2.63%	17,712
Jun 20, 2025	0.76	0.76	0.72	0.76	0.76	1.33%	410
Jun 19, 2025	0.72	0.76	0.72	0.75	0.75	-2.60%	1,610
Jun 18, 2025	0.75	0.77	0.74	0.77	0.77	2.67%	56,300
Jun 17, 2025	0.73	0.75	0.73	0.75	0.75	-1.32%	7,200
Jun 16, 2025	0.77	0.78	0.73	0.76	0.76	5.56%	6,000
Jun 13, 2025	0.76	0.76	0.72	0.72	0.72	-5.26%	30,860
Jun 12, 2025	0.76	0.76	0.76	0.76	0.76	-2.56%	1,600
Jun 11, 2025	0.78	0.78	0.75	0.78	0.78	-	7,900
Jun 10, 2025	0.78	0.78	0.76	0.78	0.78	2.63%	15,800
Jun 9, 2025	0.78	0.79	0.75	0.76	0.76	-	13,800
Jun 6, 2025	0.80	0.80	0.76	0.76	0.76	-3.80%	10,500
Jun 5, 2025	0.78	0.79	0.77	0.79	0.79	-	21,100
Jun 4, 2025	0.75	0.79	0.73	0.79	0.79	1.28%	4,310
May 30, 2025	0.75	0.78	0.70	0.78	0.78	-	88,912
May 29, 2025	0.77	0.78	0.75	0.78	0.78	2.63%	3,715
May 28, 2025	0.76	0.78	0.76	0.76	0.76	-3.80%	54,500
May 27, 2025	0.76	0.80	0.75	0.79	0.79	-	114,310
May 26, 2025	0.80	0.80	0.79	0.79	0.79	-	1,600
May 23, 2025	0.78	0.79	0.78	0.79	0.79	5.33%	4,220
May 22, 2025	0.77	0.79	0.75	0.75	0.75	-6.25%	63,505
May 21, 2025	0.79	0.80	0.76	0.80	0.80	5.26%	3,800
May 20, 2025	0.82	0.82	0.76	0.76	0.76	-	24,420