Activision Blizzard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	31.12	31.12	30.52	30.66	30.66	-1.83%	92,120
Jul 31, 2025	31.21	31.44	31.12	31.23	31.23	-1.01%	60,739
Jul 30, 2025	31.44	31.73	31.42	31.55	31.55	0.45%	6,480
Jul 29, 2025	31.26	31.47	31.20	31.41	31.41	0.45%	16,244
Jul 28, 2025	31.28	31.41	31.15	31.27	31.27	0.90%	10,365
Jul 25, 2025	31.14	31.29	30.95	30.99	30.99	-0.55%	4,902
Jul 24, 2025	31.27	31.30	31.09	31.16	31.16	-0.51%	8,526
Jul 23, 2025	31.30	31.39	31.27	31.32	31.32	0.93%	43,521
Jul 22, 2025	30.87	31.15	30.80	31.03	31.03	0.32%	19,285
Jul 21, 2025	30.98	31.04	30.92	30.93	30.93	0.06%	51,252
Jul 18, 2025	31.03	31.03	30.89	30.91	30.91	-0.10%	8,404
Jul 17, 2025	30.95	31.05	30.90	30.94	30.94	1.48%	7,668
Jul 16, 2025	30.69	31.05	30.49	30.49	30.49	-1.17%	31,883
Jul 15, 2025	30.97	31.03	30.85	30.85	30.85	-0.26%	6,584
Jul 14, 2025	30.90	30.99	30.86	30.93	30.93	0.26%	1,956
Jul 11, 2025	31.08	31.09	30.82	30.85	30.85	-1.12%	3,519
Jul 10, 2025	30.73	31.20	30.71	31.20	31.20	1.43%	2,730
Jul 9, 2025	30.85	30.98	30.73	30.76	30.76	-0.26%	6,916
Jul 8, 2025	30.55	30.91	30.50	30.84	30.84	0.49%	26,617
Jul 7, 2025	30.76	30.90	30.68	30.69	30.69	0.16%	13,201
Jul 4, 2025	30.69	30.69	30.60	30.64	30.64	-0.62%	7,891
Jul 3, 2025	30.75	30.86	30.72	30.83	30.83	0.55%	6,619
Jul 2, 2025	30.67	30.75	30.56	30.66	30.66	0.29%	8,938
Jul 1, 2025	30.10	30.57	29.93	30.57	30.57	1.76%	38,141
Jun 30, 2025	30.02	30.07	29.91	30.04	30.04	-0.30%	5,095
Jun 27, 2025	30.11	30.17	30.04	30.13	30.13	0.23%	2,861
Jun 26, 2025	29.98	30.12	29.89	30.06	30.06	-0.36%	11,540
Jun 25, 2025	30.57	30.57	30.14	30.17	30.17	-1.05%	4,369
Jun 24, 2025	30.53	30.58	30.46	30.49	30.49	0.10%	2,563
Jun 23, 2025	30.47	30.85	30.45	30.46	30.46	-0.10%	8,348
Jun 20, 2025	30.28	30.57	30.25	30.49	30.49	0.56%	6,858
Jun 19, 2025	30.41	30.46	30.30	30.32	30.32	-0.30%	700
Jun 18, 2025	30.37	30.45	30.34	30.41	30.41	-0.16%	6,827
Jun 17, 2025	30.42	30.46	30.34	30.46	30.46	0.13%	1,065
Jun 16, 2025	30.55	30.57	30.42	30.42	30.42	-0.82%	8,485
Jun 13, 2025	30.60	30.83	30.34	30.67	30.67	0.23%	2,824
Jun 12, 2025	30.77	30.80	30.48	30.60	30.60	-2.21%	6,182
Jun 11, 2025	31.44	31.46	31.29	31.29	30.93	-0.76%	3,524
Jun 10, 2025	31.33	31.53	31.20	31.53	31.16	0.70%	2,211
Jun 9, 2025	31.21	31.32	31.19	31.31	30.95	0.38%	1,937
Jun 6, 2025	31.07	31.33	31.02	31.19	30.83	0.74%	6,188
Jun 5, 2025	31.11	31.15	30.74	30.96	30.60	-0.77%	22,010
Jun 4, 2025	31.40	31.43	31.19	31.20	30.84	-0.51%	8,940
Jun 3, 2025	31.16	31.36	31.13	31.36	31.00	0.93%	6,605
Jun 2, 2025	31.24	31.24	30.97	31.07	30.71	-0.99%	22,856
May 30, 2025	31.45	31.48	31.33	31.38	31.02	0.64%	13,654
May 29, 2025	31.56	31.64	31.18	31.18	30.82	-0.61%	2,969
May 28, 2025	31.55	31.62	31.37	31.37	31.01	-0.22%	10,578
May 27, 2025	31.24	31.46	31.18	31.44	31.08	0.74%	9,728
May 26, 2025	31.16	31.26	31.14	31.21	30.85	0.97%	20,753