Activision Blizzard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	59.54	59.54	58.82	58.91	-	-0.91%	18,427
Aug 5, 2025	59.90	60.00	59.23	59.45	-	-0.60%	360,487
Aug 4, 2025	60.74	60.74	59.64	59.81	-	-0.18%	230,969
Aug 1, 2025	59.39	60.64	59.39	59.92	-	0.86%	122,056
Jul 31, 2025	58.40	59.70	58.30	59.41	-	1.45%	71,223
Jul 30, 2025	58.06	58.65	58.06	58.56	-	-0.10%	67,380
Jul 29, 2025	58.57	58.65	58.15	58.62	-	0.39%	121,822
Jul 28, 2025	58.25	58.66	58.17	58.39	-	0.24%	272,381
Jul 25, 2025	58.80	58.84	58.15	58.25	-	-0.92%	187,615
Jul 24, 2025	59.85	59.85	58.71	58.79	-	-1.13%	189,620
Jul 23, 2025	59.85	59.87	59.33	59.46	-	-0.47%	35,737
Jul 22, 2025	60.41	60.41	59.55	59.74	-	-0.42%	110,575
Jul 21, 2025	60.53	60.53	59.81	59.99	-	-0.35%	138,911
Jul 18, 2025	61.01	61.01	59.90	60.20	-	-0.27%	182,477
Jul 17, 2025	60.39	60.61	60.33	60.36	-	0.13%	222,262
Jul 16, 2025	59.96	60.40	59.89	60.28	-	0.45%	258,099
Jul 15, 2025	58.49	60.05	58.49	60.01	-	0.60%	35,679
Jul 14, 2025	59.67	59.69	59.25	59.65	-	0.25%	181,511
Jul 11, 2025	59.58	59.90	59.43	59.50	-	0.56%	336,297
Jul 10, 2025	59.60	59.60	59.11	59.17	-	-0.62%	399,846
Jul 9, 2025	59.22	59.91	59.18	59.54	-	0.56%	199,460
Jul 8, 2025	59.28	59.48	58.99	59.21	-	0.03%	90,036
Jul 7, 2025	58.42	59.25	58.31	59.19	-	1.32%	255,292
Jul 4, 2025	58.64	58.64	57.80	58.42	-	0.43%	81,729
Jul 3, 2025	58.80	58.80	57.96	58.17	-	0.10%	82,894
Jul 2, 2025	57.80	58.45	57.80	58.11	-	-0.15%	160,144
Jul 1, 2025	58.77	58.77	58.06	58.20	-	-0.63%	317,638
Jun 30, 2025	59.01	59.01	58.12	58.57	-	-0.34%	50,598
Jun 27, 2025	58.85	58.86	58.57	58.77	-	0.34%	9,065
Jun 26, 2025	58.41	58.69	58.23	58.57	-	0.58%	75,515
Jun 25, 2025	58.54	58.54	58.00	58.23	-	0.36%	147,474
Jun 24, 2025	58.29	58.48	57.93	58.02	-	0.21%	99,941
Jun 23, 2025	58.84	58.84	57.70	57.90	-	-0.53%	76,814
Jun 20, 2025	57.80	58.32	57.77	58.21	-	0.60%	93,879
Jun 19, 2025	56.64	58.16	56.64	57.86	-	-0.40%	252,627
Jun 18, 2025	58.16	58.35	57.85	58.09	-	-0.29%	182,247
Jun 17, 2025	58.55	58.55	58.06	58.26	-	-0.39%	118,545
Jun 16, 2025	58.55	58.70	57.85	58.49	-	0.57%	97,448
Jun 13, 2025	58.50	58.50	57.63	58.16	-	-0.90%	22,259
Jun 12, 2025	59.71	59.71	58.58	58.69	-	-1.31%	348,076
Jun 11, 2025	59.83	59.95	59.40	59.47	-	-0.67%	160,184
Jun 10, 2025	59.70	59.99	59.58	59.87	-	0.34%	15,915
Jun 9, 2025	59.37	59.74	59.31	59.67	-	0.49%	581,925
Jun 6, 2025	59.30	59.45	59.10	59.38	-	0.29%	23,499
Jun 5, 2025	59.30	59.47	58.95	59.21	-	0.14%	70,536
Jun 4, 2025	59.10	59.34	58.88	59.13	-	0.03%	146,541
Jun 3, 2025	59.67	59.67	58.95	59.11	-	-0.39%	18,685
Jun 2, 2025	59.16	59.47	58.88	59.34	-	0.24%	248,596
May 30, 2025	59.58	59.58	58.75	59.20	-	-0.10%	90,667
May 29, 2025	59.37	59.58	58.61	59.26	-	-0.13%	413,314