Activision Blizzard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	21.75	22.05	21.60	21.80	21.80	0.60%	5,448,100
Aug 6, 2025	21.57	21.75	21.42	21.67	21.67	1.21%	5,107,400
Aug 5, 2025	21.40	21.69	21.35	21.41	21.41	0.28%	4,023,400
Aug 4, 2025	20.95	21.35	20.93	21.35	21.35	3.04%	7,032,300
Aug 1, 2025	20.89	20.99	20.52	20.72	20.72	0.05%	4,605,300
Jul 31, 2025	19.56	20.76	19.56	20.71	20.71	3.50%	12,328,600
Jul 30, 2025	19.65	20.19	19.65	20.01	20.01	1.06%	5,395,900
Jul 29, 2025	19.89	19.89	19.74	19.80	19.80	-	4,898,600
Jul 28, 2025	19.88	19.99	19.67	19.80	19.80	-0.95%	4,567,300
Jul 25, 2025	19.96	20.11	19.91	19.99	19.86	0.25%	2,491,000
Jul 24, 2025	19.91	20.03	19.69	19.94	19.81	-0.30%	2,690,400
Jul 23, 2025	19.86	20.01	19.71	20.00	19.87	0.70%	3,546,100
Jul 22, 2025	20.25	20.36	19.73	19.86	19.73	-1.93%	7,917,800
Jul 21, 2025	20.30	20.49	20.19	20.25	20.12	-0.59%	4,551,400
Jul 18, 2025	20.44	20.54	20.24	20.37	20.24	-1.50%	5,947,300
Jul 17, 2025	20.75	20.81	20.58	20.68	20.54	-0.34%	4,537,900
Jul 16, 2025	20.95	21.05	20.61	20.75	20.61	-0.19%	4,649,500
Jul 15, 2025	20.91	21.06	20.61	20.79	20.65	-0.19%	3,320,000
Jul 14, 2025	20.67	20.96	20.56	20.83	20.69	-1.56%	31,869,800
Jul 11, 2025	21.33	21.78	20.99	21.16	21.02	-1.72%	7,219,600
Jul 10, 2025	21.53	21.65	21.01	21.53	21.39	-	5,630,800
Jul 9, 2025	21.69	21.76	21.27	21.53	21.39	-1.42%	4,433,800
Jul 8, 2025	22.26	22.45	21.56	21.84	21.70	-2.24%	4,180,000
Jul 7, 2025	22.43	22.79	22.25	22.34	22.19	-0.53%	4,107,600
Jul 4, 2025	22.51	22.72	22.35	22.46	22.31	-0.62%	2,817,800
Jul 3, 2025	22.00	22.74	21.96	22.60	22.45	2.91%	6,441,200
Jul 2, 2025	22.07	22.09	21.74	21.96	21.96	-0.72%	4,945,900
Jul 1, 2025	22.00	22.25	21.85	22.12	22.12	0.32%	4,874,700
Jun 30, 2025	21.19	22.05	21.19	22.05	22.05	3.38%	9,463,700
Jun 27, 2025	21.39	21.60	21.31	21.33	21.33	-1.57%	4,855,300
Jun 26, 2025	20.90	21.78	20.67	21.67	21.67	4.03%	18,417,700
Jun 25, 2025	20.97	21.10	20.67	20.83	20.83	-1.79%	6,927,800
Jun 24, 2025	21.48	21.48	21.14	21.21	21.21	-0.28%	3,536,600
Jun 23, 2025	21.53	21.53	21.05	21.27	21.27	-1.16%	4,608,900
Jun 20, 2025	21.01	21.56	20.94	21.52	21.52	1.51%	7,002,900
Jun 18, 2025	21.08	21.35	20.95	21.20	21.20	0.33%	4,632,700
Jun 17, 2025	21.11	21.13	20.69	21.13	21.13	0.62%	6,472,500
Jun 16, 2025	20.86	21.15	20.65	21.00	21.00	2.14%	4,318,800
Jun 13, 2025	20.70	20.96	20.52	20.56	20.56	-1.72%	4,361,800
Jun 12, 2025	20.81	21.02	20.65	20.92	20.92	-0.14%	2,871,800
Jun 11, 2025	20.15	21.09	20.06	20.95	20.95	3.51%	11,556,400
Jun 10, 2025	20.00	20.25	19.98	20.24	20.24	1.45%	3,608,300
Jun 9, 2025	20.18	20.18	19.79	19.95	19.95	-0.99%	11,159,200
Jun 6, 2025	20.15	20.31	19.83	20.15	20.15	0.50%	6,130,900
Jun 5, 2025	20.48	20.48	19.89	20.05	20.05	-1.86%	6,699,900
Jun 4, 2025	19.99	20.69	19.91	20.43	20.43	3.03%	10,661,000
Jun 3, 2025	19.51	19.84	19.50	19.83	19.83	1.64%	4,918,200
Jun 2, 2025	19.40	19.83	19.38	19.51	19.51	0.10%	3,680,100
May 30, 2025	19.54	19.56	19.19	19.49	19.49	-0.20%	9,627,800
May 29, 2025	19.42	19.76	19.39	19.53	19.53	-0.41%	8,166,800