Skip to main content
logo
Amot Investments Ltd. (TLV:AMOT)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,326.00
-4.00 (-0.17%)
Jul 31, 2025, 5:24 PM IDT

Activision Blizzard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20252,338.002,361.002,326.002,326.002,326.00-0.17%521,053
Jul 30, 20252,366.002,378.002,322.002,330.002,330.00-1.44%237,358
Jul 29, 20252,365.002,375.002,347.002,364.002,364.00-0.04%928,227
Jul 28, 20252,440.002,440.002,362.002,365.002,365.00-0.30%671,003
Jul 27, 20252,469.002,469.002,370.002,372.002,372.00-3.03%265,404
Jul 24, 20252,439.002,467.002,429.002,446.002,446.00-0.16%1,974,638
Jul 23, 20252,440.002,464.002,436.002,450.002,450.000.78%1,317,483
Jul 22, 20252,418.002,433.002,415.002,431.002,431.000.66%537,210
Jul 21, 20252,381.002,416.002,356.002,415.002,415.001.47%747,792
Jul 20, 20252,420.002,420.002,380.002,380.002,380.00-1.12%156,933
Jul 17, 20252,418.002,423.002,395.002,407.002,407.000.42%757,526
Jul 16, 20252,401.002,418.002,386.002,397.002,397.00-0.95%412,387
Jul 15, 20252,419.002,467.002,388.002,420.002,420.000.41%962,147
Jul 14, 20252,347.002,410.002,318.002,410.002,410.002.68%846,311
Jul 13, 20252,356.002,366.002,347.002,347.002,347.00-1.68%221,427
Jul 10, 20252,415.002,417.002,368.002,387.002,387.00-0.91%1,427,668
Jul 9, 20252,381.002,422.002,374.002,409.002,409.001.13%872,957
Jul 8, 20252,368.002,394.002,330.002,382.002,382.001.93%2,588,615
Jul 7, 20252,376.002,376.002,318.002,337.002,337.00-5.19%8,112,887
Jul 6, 20252,445.002,465.002,433.002,465.002,465.000.65%286,079
Jul 3, 20252,400.002,463.002,400.002,449.002,449.001.96%2,190,356
Jul 2, 20252,337.002,409.002,327.002,402.002,402.003.80%2,052,603
Jul 1, 20252,281.002,350.002,259.002,314.002,314.001.45%802,784
Jun 30, 20252,268.002,300.002,253.002,281.002,281.001.38%654,478
Jun 29, 20252,218.002,250.002,209.002,250.002,250.002.13%550,770
Jun 26, 20252,228.002,233.002,151.002,203.002,203.00-0.68%1,681,609
Jun 25, 20252,169.002,218.002,147.002,218.002,218.002.45%1,225,617
Jun 24, 20252,152.002,199.002,100.002,165.002,165.002.80%1,130,729
Jun 23, 20252,130.002,131.002,101.002,106.002,106.00-1.13%370,275
Jun 22, 20252,114.002,144.002,106.002,130.002,130.002.40%2,120,972
Jun 19, 20252,032.002,099.002,000.002,080.002,080.001.02%944,624
Jun 18, 20252,047.002,072.002,009.002,059.002,059.002.29%676,876
Jun 17, 20252,005.002,043.001,980.002,013.002,013.000.40%661,410
Jun 16, 20251,964.002,011.001,927.002,005.002,005.004.16%1,225,180
Jun 15, 20251,895.001,948.001,856.001,925.001,925.001.58%1,537,247
Jun 12, 20251,910.001,928.001,884.001,895.001,895.00-2.72%1,143,258
Jun 11, 20251,907.001,959.001,907.001,948.001,948.001.35%636,143
Jun 10, 20251,933.001,935.001,888.001,922.001,922.00-0.57%751,491
Jun 9, 20251,954.001,979.001,913.001,933.001,933.00-1.07%654,977
Jun 8, 20251,954.001,993.001,913.001,954.001,954.00-175,856
Jun 5, 20251,917.001,954.001,904.001,954.001,954.002.25%812,900
Jun 4, 20251,950.001,956.001,905.001,911.001,911.00-1.49%353,945
Jun 3, 20251,977.001,977.001,933.001,940.001,940.00-0.97%399,054
May 29, 20251,964.001,989.001,950.001,959.001,959.00-0.10%1,171,791
May 28, 20251,965.001,983.001,945.001,961.001,961.00-0.20%266,127
May 27, 20251,956.001,974.001,946.001,965.001,965.000.26%555,929
May 26, 20251,955.001,980.001,949.001,960.001,960.000.62%600,534
May 25, 20251,906.001,950.001,906.001,948.001,948.00-0.46%111,235
May 22, 20251,987.002,005.001,952.001,957.001,930.00-1.51%267,496
May 21, 20252,011.002,030.001,968.001,987.001,959.59-1.19%356,413