Activision Blizzard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	40.00	45.97	40.01	42.56	42.56	6.40%	368,745
Aug 4, 2025	39.47	42.50	39.04	40.00	40.00	1.34%	219,060
Aug 3, 2025	38.63	43.40	38.05	39.47	39.47	2.17%	387,428
Jul 31, 2025	38.30	40.29	38.14	38.63	38.63	0.86%	148,516
Jul 30, 2025	38.89	43.60	38.00	38.30	38.30	-1.52%	901,023
Jul 29, 2025	38.76	40.00	38.24	38.89	38.89	0.34%	206,839
Jul 28, 2025	38.53	40.79	37.35	38.76	38.76	0.60%	387,788
Jul 27, 2025	38.01	39.50	37.00	38.53	38.53	1.37%	192,834
Jul 23, 2025	38.82	42.54	37.20	38.01	38.01	-2.09%	241,001
Jul 22, 2025	43.88	46.90	37.30	38.82	38.82	-11.53%	359,668
Jul 21, 2025	37.79	45.30	38.00	43.88	43.88	16.12%	505,955
Jul 20, 2025	37.35	42.00	37.00	37.79	37.79	1.18%	528,917
Jul 17, 2025	31.13	37.35	31.20	37.35	37.35	19.98%	652,235
Jul 16, 2025	32.23	32.59	31.00	31.13	31.13	-3.41%	140,118
Jul 15, 2025	30.56	33.80	30.11	32.23	32.23	5.46%	676,679
Jul 14, 2025	33.11	34.73	30.33	30.56	30.56	-7.70%	271,296
Jul 13, 2025	28.32	33.95	28.50	33.11	33.11	16.91%	546,951
Jul 10, 2025	27.31	29.08	27.17	28.32	28.32	3.70%	82,562
Jul 9, 2025	27.08	28.18	27.00	27.31	27.31	0.85%	14,541
Jul 7, 2025	27.08	27.60	26.95	27.08	27.08	-	6,959
Jul 6, 2025	27.55	27.70	26.71	27.08	27.08	-1.71%	16,708
Jul 2, 2025	27.71	28.15	27.40	27.55	27.55	-0.58%	15,379
Jul 1, 2025	28.00	28.18	27.40	27.71	27.71	-1.04%	41,965
Jun 30, 2025	27.41	28.14	27.30	28.00	28.00	2.15%	54,093
Jun 29, 2025	27.52	28.20	27.22	27.41	27.41	-0.40%	30,254
Jun 25, 2025	27.88	28.40	27.10	27.52	27.52	-1.29%	57,115
Jun 24, 2025	28.23	29.10	27.45	27.88	27.88	-1.24%	107,731
Jun 23, 2025	27.00	28.84	26.65	28.23	28.23	4.56%	134,490
Jun 22, 2025	26.25	27.50	25.52	27.00	27.00	2.86%	97,614
Jun 19, 2025	26.71	29.50	26.00	26.25	26.25	-1.72%	225,132
Jun 18, 2025	25.07	26.95	25.21	26.71	26.71	6.54%	36,562
Jun 17, 2025	25.07	26.10	25.10	25.07	25.07	-	4,703
Jun 16, 2025	25.07	26.40	25.07	25.07	25.07	-	3,341
Jun 15, 2025	26.88	27.38	24.00	25.07	25.07	-6.73%	17,713
Jun 12, 2025	27.01	27.19	26.28	26.88	26.88	-0.48%	11,908
Jun 11, 2025	27.01	27.38	26.90	27.01	27.01	-	9,260
Jun 10, 2025	27.01	27.50	26.90	27.01	27.01	-	4,668
Jun 4, 2025	26.13	27.50	26.20	27.01	27.01	3.37%	27,737
Jun 3, 2025	26.13	26.99	26.13	26.13	26.13	-	10,570
Jun 2, 2025	26.13	27.00	25.91	26.13	26.13	-	9,973
Jun 1, 2025	26.13	26.67	26.00	26.13	26.13	-	2,585
May 29, 2025	26.13	26.90	26.00	26.13	26.13	-	3,302
May 28, 2025	26.13	26.50	26.13	26.13	26.13	-	4,700
May 27, 2025	26.13	26.95	26.05	26.13	26.13	-	3,502
May 26, 2025	26.13	27.12	25.91	26.13	26.13	-	21,175
May 25, 2025	26.13	26.60	26.27	26.13	26.13	-	1,556
May 22, 2025	26.13	26.60	26.05	26.13	26.13	-	4,191
May 21, 2025	26.13	26.50	26.12	26.13	26.13	-	3,540
May 20, 2025	26.44	27.04	26.00	26.13	26.13	-1.17%	29,580
May 19, 2025	27.23	27.49	26.30	26.44	26.44	-2.90%	11,482