Activision Blizzard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.51	0.53	0.51	0.53	0.53	2.94%	1,800,300
Jul 31, 2025	0.51	0.52	0.50	0.51	0.51	2.00%	1,673,100
Jul 30, 2025	0.50	0.51	0.49	0.50	0.50	-	1,445,700
Jul 29, 2025	0.51	0.52	0.50	0.50	0.50	-1.96%	2,148,500
Jul 28, 2025	0.53	0.54	0.50	0.51	0.51	-1.92%	3,074,900
Jul 25, 2025	0.53	0.53	0.52	0.52	0.52	-1.89%	2,167,000
Jul 24, 2025	0.55	0.56	0.53	0.53	0.53	-2.75%	5,678,500
Jul 23, 2025	0.53	0.55	0.53	0.55	0.55	2.83%	6,238,300
Jul 22, 2025	0.53	0.54	0.52	0.53	0.53	-	1,250,600
Jul 21, 2025	0.54	0.54	0.52	0.53	0.53	-0.93%	1,616,300
Jul 18, 2025	0.54	0.54	0.52	0.54	0.54	-	3,702,200
Jul 17, 2025	0.50	0.54	0.50	0.54	0.54	7.00%	7,879,000
Jul 16, 2025	0.51	0.51	0.50	0.50	0.50	-0.99%	1,636,900
Jul 15, 2025	0.51	0.52	0.51	0.51	0.51	-0.98%	3,426,900
Jul 14, 2025	0.51	0.51	0.50	0.51	0.51	2.00%	1,492,200
Jul 11, 2025	0.50	0.52	0.49	0.50	0.50	1.01%	6,107,700
Jul 10, 2025	0.50	0.50	0.49	0.50	0.50	-	1,582,200
Jul 9, 2025	0.50	0.51	0.49	0.50	0.50	-1.00%	1,420,800
Jul 8, 2025	0.49	0.51	0.48	0.50	0.50	2.04%	2,634,400
Jul 7, 2025	0.49	0.50	0.49	0.49	0.49	-2.97%	2,858,100
Jul 4, 2025	0.52	0.52	0.51	0.51	0.51	-1.94%	2,224,900
Jul 3, 2025	0.52	0.53	0.51	0.52	0.52	0.98%	4,342,700
Jul 2, 2025	0.50	0.51	0.49	0.51	0.51	3.03%	4,176,300
Jul 1, 2025	0.50	0.50	0.49	0.50	0.50	-	2,313,600
Jun 30, 2025	0.50	0.51	0.50	0.50	0.50	-1.00%	2,333,000
Jun 26, 2025	0.48	0.51	0.48	0.50	0.50	3.09%	5,107,200
Jun 25, 2025	0.50	0.51	0.48	0.49	0.49	-1.02%	5,191,300
Jun 24, 2025	0.45	0.49	0.45	0.49	0.49	11.36%	7,910,000
Jun 23, 2025	0.44	0.44	0.43	0.44	0.44	-	1,529,500
Jun 20, 2025	0.45	0.46	0.44	0.44	0.44	-	872,300
Jun 19, 2025	0.45	0.46	0.44	0.44	0.44	-2.22%	913,500
Jun 18, 2025	0.44	0.46	0.44	0.45	0.45	-1.10%	1,355,000
Jun 17, 2025	0.46	0.47	0.46	0.46	0.44	-	1,589,000
Jun 16, 2025	0.45	0.46	0.44	0.46	0.44	-1.09%	2,288,000
Jun 13, 2025	0.46	0.47	0.45	0.46	0.44	-1.08%	1,776,800
Jun 12, 2025	0.48	0.48	0.46	0.47	0.45	-2.11%	1,443,000
Jun 11, 2025	0.47	0.48	0.47	0.48	0.46	2.15%	1,047,000
Jun 10, 2025	0.47	0.49	0.47	0.47	0.45	-1.06%	2,783,400
Jun 9, 2025	0.48	0.49	0.47	0.47	0.45	-1.05%	2,787,500
Jun 6, 2025	0.45	0.48	0.44	0.48	0.46	4.40%	5,201,300
Jun 5, 2025	0.41	0.47	0.41	0.46	0.44	12.35%	6,245,700
Jun 4, 2025	0.41	0.41	0.40	0.41	0.39	-	1,123,000
Jun 3, 2025	0.41	0.42	0.40	0.41	0.39	10.96%	3,099,300
May 30, 2025	0.37	0.37	0.36	0.37	0.35	-	36,000
May 29, 2025	0.37	0.37	0.36	0.37	0.35	-	271,400
May 28, 2025	0.38	0.38	0.37	0.37	0.35	-	265,300
May 27, 2025	0.37	0.38	0.37	0.37	0.35	-	116,000
May 26, 2025	0.38	0.38	0.37	0.37	0.35	-3.95%	214,600
May 23, 2025	0.38	0.38	0.38	0.38	0.37	-	10,700
May 22, 2025	0.38	0.38	0.37	0.38	0.37	-	389,600