Carvana Co. (LON:0A79)
London · Delayed Price · Currency is GBP · Price in USD 367.02
-20.32 (-5.25%)
At close: Aug 1, 2025
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 355.86 | 368.00 | 353.00 | 354.34 | 354.34 | 0.09% | 2,116 |
| Aug 6, 2025 | 353.94 | 355.38 | 345.91 | 354.03 | 354.03 | 1.96% | 1,585 |
| Aug 5, 2025 | 362.22 | 368.83 | 347.01 | 347.21 | 347.21 | -6.13% | 4,820 |
| Aug 4, 2025 | 371.85 | 378.00 | 352.99 | 369.89 | 369.89 | 0.78% | 2,992 |
| Aug 1, 2025 | 390.01 | 390.01 | 366.61 | 367.02 | 367.02 | -5.25% | 3,543 |
| Jul 31, 2025 | 387.00 | 412.91 | 383.04 | 387.34 | 387.34 | 14.80% | 23,176 |
| Jul 30, 2025 | 336.76 | 342.00 | 328.66 | 337.42 | 337.42 | 2.55% | 1,863 |
| Jul 29, 2025 | 339.00 | 343.95 | 326.68 | 329.03 | 329.03 | -2.24% | 2,725 |
| Jul 28, 2025 | 337.00 | 339.71 | 333.11 | 336.56 | 336.56 | 1.64% | 1,712 |
| Jul 25, 2025 | 328.27 | 339.33 | 328.27 | 331.13 | 331.13 | -0.71% | 4,214 |
| Jul 24, 2025 | 342.39 | 344.00 | 329.00 | 333.50 | 333.50 | -1.11% | 1,714 |
| Jul 23, 2025 | 340.99 | 340.99 | 332.04 | 337.24 | 337.24 | -1.72% | 1,950 |
| Jul 22, 2025 | 341.61 | 346.87 | 332.50 | 343.14 | 343.14 | -0.77% | 3,985 |
| Jul 21, 2025 | 347.50 | 347.50 | 339.48 | 345.80 | 345.80 | 1.60% | 593 |
| Jul 18, 2025 | 349.00 | 349.97 | 336.73 | 340.35 | 340.35 | -2.06% | 897 |
| Jul 17, 2025 | 352.42 | 358.57 | 345.76 | 347.51 | 347.51 | -2.60% | 1,384 |
| Jul 16, 2025 | 347.50 | 358.32 | 347.50 | 356.77 | 356.77 | 3.67% | 1,500 |
| Jul 15, 2025 | 346.16 | 347.00 | 337.62 | 344.16 | 344.16 | -1.25% | 1,834 |
| Jul 14, 2025 | 344.10 | 354.42 | 343.51 | 348.52 | 348.52 | 0.91% | 4,985 |
| Jul 11, 2025 | 345.47 | 351.02 | 342.01 | 345.38 | 345.38 | -0.15% | 1,120 |
| Jul 10, 2025 | 350.00 | 357.45 | 345.90 | 345.90 | 345.90 | -1.86% | 385 |
| Jul 9, 2025 | 347.00 | 352.46 | 343.38 | 352.46 | 352.46 | 1.44% | 798 |
| Jul 8, 2025 | 359.09 | 364.00 | 344.29 | 347.45 | 347.45 | -2.23% | 2,151 |
| Jul 7, 2025 | 350.00 | 360.00 | 343.45 | 355.37 | 355.37 | 2.02% | 2,090 |
| Jul 3, 2025 | 343.00 | 349.58 | 339.70 | 348.34 | 348.34 | 1.47% | 1,836 |
| Jul 2, 2025 | 337.57 | 347.00 | 336.50 | 343.30 | 343.30 | 0.71% | 1,178 |
| Jul 1, 2025 | 335.13 | 343.41 | 332.90 | 340.89 | 340.89 | 2.85% | 2,874 |
| Jun 30, 2025 | 322.50 | 336.25 | 321.02 | 331.44 | 331.44 | 5.13% | 2,163 |
| Jun 27, 2025 | 307.30 | 319.50 | 307.30 | 315.27 | 315.27 | 1.72% | 1,548 |
| Jun 26, 2025 | 316.01 | 317.15 | 305.07 | 309.94 | 309.94 | -2.20% | 1,710 |
| Jun 25, 2025 | 325.87 | 326.90 | 312.15 | 316.90 | 316.90 | -2.91% | 1,108 |
| Jun 24, 2025 | 323.64 | 327.76 | 321.90 | 326.39 | 326.39 | 2.52% | 1,209 |
| Jun 23, 2025 | 318.00 | 323.13 | 308.43 | 318.38 | 318.38 | 0.20% | 2,772 |
| Jun 20, 2025 | 309.00 | 317.74 | 308.20 | 317.74 | 317.74 | 4.24% | 1,606 |
| Jun 18, 2025 | 294.16 | 304.86 | 290.85 | 304.81 | 304.81 | 4.78% | 2,541 |
| Jun 17, 2025 | 286.00 | 295.31 | 285.90 | 290.92 | 290.92 | -1.36% | 1,828 |
| Jun 16, 2025 | 297.19 | 304.00 | 283.76 | 294.94 | 294.94 | -0.50% | 6,175 |
| Jun 13, 2025 | 310.17 | 314.00 | 296.43 | 296.43 | 296.43 | -8.73% | 17,717 |
| Jun 12, 2025 | 335.58 | 337.94 | 323.00 | 324.79 | 324.79 | -4.37% | 2,767 |
| Jun 11, 2025 | 340.10 | 342.62 | 334.98 | 339.62 | 339.62 | 1.27% | 727 |
| Jun 10, 2025 | 339.60 | 344.62 | 331.05 | 335.37 | 335.37 | -1.79% | 850 |
| Jun 9, 2025 | 338.15 | 341.72 | 329.15 | 341.47 | 341.47 | -0.35% | 2,166 |
| Jun 6, 2025 | 344.90 | 351.31 | 339.35 | 342.67 | 342.67 | -0.42% | 2,745 |
| Jun 5, 2025 | 345.80 | 348.48 | 338.86 | 344.10 | 344.10 | 0.25% | 1,375 |
| Jun 4, 2025 | 339.34 | 344.27 | 335.57 | 343.24 | 343.24 | 1.57% | 3,030 |
| Jun 3, 2025 | 328.77 | 340.95 | 328.65 | 337.93 | 337.93 | 3.58% | 3,246 |
| Jun 2, 2025 | 320.00 | 329.16 | 316.39 | 326.26 | 326.26 | 0.50% | 2,749 |
| May 30, 2025 | 316.00 | 325.77 | 316.00 | 324.63 | 324.63 | 1.77% | 2,195 |
| May 29, 2025 | 326.70 | 328.26 | 315.88 | 318.99 | 318.99 | -0.98% | 2,004 |
| May 28, 2025 | 312.20 | 323.12 | 312.20 | 322.16 | 322.16 | 3.53% | 2,776 |