Activision Blizzard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	5.20	7.52	5.20	6.51	6.51	29.42%	3,815,800
Jul 31, 2025	3.95	5.23	3.95	5.03	5.03	32.72%	1,544,800
Jul 30, 2025	3.50	3.79	3.50	3.79	3.79	8.29%	512,000
Jul 29, 2025	3.60	3.60	3.50	3.50	3.50	-2.78%	95,000
Jul 28, 2025	3.37	3.98	3.36	3.60	3.60	12.15%	280,400
Jul 25, 2025	3.22	3.22	3.21	3.21	3.21	-0.62%	3,000
Jul 24, 2025	3.23	3.29	3.23	3.23	3.23	0.31%	83,200
Jul 23, 2025	3.25	3.30	3.22	3.22	3.22	-0.92%	60,000
Jul 22, 2025	3.21	3.26	3.21	3.25	3.25	1.25%	23,600
Jul 21, 2025	3.26	3.28	3.13	3.21	3.21	3.55%	119,200
Jul 18, 2025	3.08	3.10	3.00	3.10	3.10	0.65%	47,600
Jul 17, 2025	2.77	3.08	2.77	3.08	3.08	10.79%	37,800
Jul 16, 2025	2.76	2.78	2.68	2.78	2.78	0.36%	32,000
Jul 15, 2025	2.77	2.77	2.65	2.77	2.77	2.59%	1,400
Jul 14, 2025	2.70	2.70	2.70	2.70	2.70	-	7,000
Jul 11, 2025	2.66	2.70	2.66	2.70	2.70	-1.82%	1,400
Jul 10, 2025	2.56	2.75	2.56	2.75	2.75	4.96%	30,800
Jul 9, 2025	2.51	2.62	2.50	2.62	2.62	-4.73%	6,000
Jul 8, 2025	2.75	2.75	2.75	2.75	2.75	-	5,200
Jul 7, 2025	2.75	2.75	2.75	2.75	2.75	-	4,300
Jul 4, 2025	2.79	2.79	2.75	2.75	2.75	-2.83%	91,800
Jul 3, 2025	2.83	2.90	2.80	2.83	2.83	2.17%	98,400
Jul 2, 2025	2.79	2.79	2.77	2.77	2.77	0.73%	10,200
Jun 30, 2025	2.73	2.80	2.73	2.75	2.75	0.73%	70,400
Jun 27, 2025	2.70	2.73	2.70	2.73	2.73	1.11%	62,800
Jun 26, 2025	2.70	2.70	2.70	2.70	2.70	0.37%	45,000
Jun 25, 2025	2.74	2.74	2.68	2.69	2.69	-1.82%	125,200
Jun 24, 2025	2.69	2.74	2.66	2.74	2.74	8.30%	83,600
Jun 23, 2025	2.53	2.53	2.53	2.53	2.53	0.40%	3,850
Jun 20, 2025	2.51	2.52	2.51	2.52	2.52	-2.70%	200
Jun 19, 2025	2.59	2.59	2.59	2.59	2.59	-	3,625
Jun 18, 2025	2.59	2.60	2.59	2.59	2.59	1.57%	14,800
Jun 17, 2025	2.56	2.60	2.55	2.55	2.55	2.00%	53,600
Jun 16, 2025	2.48	2.50	2.48	2.50	2.50	0.81%	10,600
Jun 13, 2025	2.34	2.48	2.33	2.48	2.48	1.22%	13,600
Jun 12, 2025	2.40	2.47	2.39	2.45	2.45	5.60%	26,200
Jun 11, 2025	2.31	2.33	2.31	2.32	2.32	-0.43%	3,600
Jun 10, 2025	2.51	2.54	2.33	2.33	2.33	-8.27%	91,000
Jun 9, 2025	2.54	2.54	2.54	2.54	2.54	1.20%	200
Jun 6, 2025	2.52	2.52	2.46	2.51	2.51	-	3,400
Jun 5, 2025	2.51	2.51	2.51	2.51	2.51	0.40%	-
Jun 4, 2025	2.50	2.50	2.50	2.50	2.40	0.81%	-
Jun 3, 2025	2.49	2.50	2.46	2.48	2.38	7.36%	16,400
Jun 2, 2025	2.40	2.40	2.27	2.31	2.22	-3.75%	53,400
May 30, 2025	2.50	2.50	2.40	2.40	2.30	-4.00%	36,400
May 29, 2025	2.54	2.54	2.46	2.50	2.40	-1.96%	16,800
May 28, 2025	2.50	2.65	2.38	2.55	2.45	11.84%	27,200
May 27, 2025	2.64	2.67	2.28	2.28	2.19	-10.24%	264,000
May 26, 2025	2.54	2.54	2.54	2.54	2.44	-5.22%	200
May 23, 2025	2.80	2.80	2.68	2.68	2.57	-1.47%	1,000