Activision Blizzard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	12.86	13.15	12.76	12.86	12.86	0.08%	81,570,164
Jul 31, 2025	13.09	13.15	12.79	12.85	12.85	-2.36%	103,921,667
Jul 30, 2025	13.14	13.40	13.01	13.16	13.16	-0.53%	119,140,284
Jul 29, 2025	13.10	13.24	12.84	13.23	13.23	1.38%	123,145,232
Jul 28, 2025	13.05	13.19	12.98	13.05	13.05	-0.46%	89,288,698
Jul 25, 2025	13.35	13.35	13.06	13.11	13.11	-1.87%	127,510,011
Jul 24, 2025	12.73	13.56	12.70	13.36	13.36	4.70%	213,920,837
Jul 23, 2025	12.67	13.07	12.63	12.76	12.76	0.79%	169,146,877
Jul 22, 2025	12.57	12.78	12.41	12.66	12.66	0.80%	106,236,829
Jul 21, 2025	12.50	12.58	12.44	12.56	12.56	0.40%	54,693,971
Jul 18, 2025	12.48	12.53	12.42	12.51	12.51	0.16%	53,629,268
Jul 17, 2025	12.32	12.49	12.28	12.49	12.49	1.63%	85,625,120
Jul 16, 2025	12.21	12.43	12.18	12.29	12.29	0.66%	56,304,646
Jul 15, 2025	12.38	12.50	12.13	12.21	12.21	-1.29%	86,461,563
Jul 14, 2025	12.51	12.52	12.35	12.37	12.37	-1.12%	58,891,480
Jul 11, 2025	12.44	12.60	12.35	12.51	12.51	0.72%	75,083,327
Jul 10, 2025	12.29	12.46	12.24	12.42	12.42	0.89%	53,905,773
Jul 9, 2025	12.28	12.45	12.25	12.31	12.31	0.24%	65,237,503
Jul 8, 2025	12.12	12.30	12.11	12.28	12.28	1.24%	49,815,831
Jul 7, 2025	12.14	12.23	12.10	12.13	12.13	-0.49%	39,332,162
Jul 4, 2025	12.32	12.34	12.19	12.19	12.19	-1.14%	54,860,430
Jul 3, 2025	12.32	12.38	12.29	12.33	12.33	0.08%	39,324,689
Jul 2, 2025	12.32	12.38	12.22	12.32	12.32	-0.08%	40,266,857
Jul 1, 2025	12.48	12.50	12.31	12.33	12.33	-1.20%	53,665,519
Jun 30, 2025	12.48	12.53	12.42	12.48	12.48	0.65%	43,420,428
Jun 27, 2025	12.39	12.55	12.36	12.40	12.40	0.16%	45,845,048
Jun 26, 2025	12.44	12.57	12.38	12.38	12.38	-0.48%	60,295,717
Jun 25, 2025	12.27	12.47	12.18	12.44	12.44	1.55%	71,918,237
Jun 24, 2025	11.97	12.26	11.92	12.25	12.25	2.60%	67,977,789
Jun 23, 2025	11.80	11.96	11.77	11.94	11.94	0.67%	41,449,601
Jun 20, 2025	11.90	11.99	11.83	11.86	11.86	-0.50%	36,267,872
Jun 19, 2025	12.08	12.14	11.90	11.92	11.92	-1.57%	49,255,515
Jun 18, 2025	12.16	12.17	12.06	12.11	12.11	-0.66%	36,171,255
Jun 17, 2025	12.19	12.45	12.17	12.19	12.19	0.41%	55,279,019
Jun 16, 2025	12.13	12.22	12.11	12.14	12.14	-0.65%	43,225,634
Jun 13, 2025	12.32	12.38	12.16	12.22	12.22	-1.13%	59,995,404
Jun 12, 2025	12.39	12.44	12.31	12.36	12.36	-0.40%	42,284,156
Jun 11, 2025	12.38	12.61	12.31	12.41	12.41	-0.48%	58,318,233
Jun 10, 2025	12.64	12.68	12.36	12.47	12.31	-1.42%	57,522,214
Jun 9, 2025	12.55	12.76	12.54	12.65	12.49	0.96%	52,942,269
Jun 6, 2025	12.62	12.68	12.52	12.53	12.37	-0.71%	31,237,344
Jun 5, 2025	12.69	12.69	12.51	12.62	12.46	-0.63%	45,899,265
Jun 4, 2025	12.55	12.74	12.50	12.70	12.54	1.20%	51,842,831
Jun 3, 2025	12.30	12.57	12.23	12.55	12.39	1.13%	49,193,020
May 30, 2025	12.60	12.64	12.41	12.41	12.25	-1.74%	46,499,089
May 29, 2025	12.40	12.65	12.39	12.63	12.47	1.77%	42,062,340
May 28, 2025	12.51	12.54	12.39	12.41	12.25	-0.56%	30,669,096
May 27, 2025	12.53	12.60	12.44	12.48	12.32	-0.56%	31,111,217
May 26, 2025	12.60	12.64	12.47	12.55	12.39	-0.24%	44,065,740
May 23, 2025	12.69	12.84	12.57	12.58	12.42	-0.79%	58,067,502