Skip to main content
logo
Kamada Ltd. (TLV:KMDA)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,546.00
-7.00 (-0.27%)
Jul 31, 2025, 5:24 PM IDT

Activision Blizzard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20252,569.002,628.002,535.002,547.002,547.00-0.24%15,762
Jul 30, 20252,555.002,567.002,538.002,553.002,553.00-0.70%18,373
Jul 29, 20252,608.002,608.002,557.002,571.002,571.00-1.42%24,450
Jul 28, 20252,621.002,654.002,588.002,608.002,608.00-0.50%25,095
Jul 27, 20252,667.002,667.002,559.002,621.002,621.00-0.64%14,646
Jul 24, 20252,648.002,666.002,600.002,638.002,638.000.84%28,433
Jul 23, 20252,561.002,620.002,561.002,616.002,616.001.63%34,602
Jul 22, 20252,634.002,650.002,557.002,574.002,574.00-1.94%51,987
Jul 21, 20252,583.002,627.002,553.002,625.002,625.001.39%62,125
Jul 20, 20252,534.002,600.002,533.002,589.002,589.001.41%9,964
Jul 17, 20252,600.002,601.002,546.002,553.002,553.000.20%23,486
Jul 16, 20252,630.002,630.002,534.002,548.002,548.00-1.85%23,121
Jul 15, 20252,639.002,656.002,571.002,596.002,596.00-0.84%30,632
Jul 14, 20252,628.002,630.002,568.002,618.002,618.000.65%19,049
Jul 13, 20252,655.002,655.002,573.002,601.002,601.000.04%17,514
Jul 10, 20252,582.002,615.002,555.002,600.002,600.001.05%28,885
Jul 9, 20252,627.002,629.002,552.002,573.002,573.000.04%41,826
Jul 8, 20252,670.002,670.002,552.002,572.002,572.00-1.91%49,982
Jul 7, 20252,604.002,677.002,581.002,622.002,622.000.69%31,949
Jul 6, 20252,634.002,634.002,590.002,604.002,604.000.23%12,163
Jul 3, 20252,594.002,625.002,591.002,598.002,598.000.15%37,440
Jul 2, 20252,679.002,679.002,569.002,594.002,594.00-1.07%64,515
Jul 1, 20252,659.002,679.002,618.002,622.002,622.00-0.08%56,173
Jun 30, 20252,673.002,685.002,618.002,624.002,624.00-1.83%35,341
Jun 29, 20252,671.002,688.002,645.002,673.002,673.000.07%21,164
Jun 26, 20252,683.002,688.002,635.002,671.002,671.000.53%27,035
Jun 25, 20252,689.002,708.002,654.002,657.002,657.003.26%85,284
Jun 24, 20252,580.002,592.002,508.002,573.002,573.002.84%66,651
Jun 23, 20252,540.002,548.002,500.002,502.002,502.00-1.22%29,075
Jun 22, 20252,500.002,580.002,500.002,533.002,533.00-0.47%23,100
Jun 19, 20252,521.002,556.002,513.002,545.002,545.001.52%16,910
Jun 18, 20252,531.002,573.002,497.002,507.002,507.00-0.95%36,106
Jun 17, 20252,470.002,547.002,470.002,531.002,531.002.47%63,667
Jun 16, 20252,433.002,486.002,433.002,470.002,470.001.52%64,113
Jun 15, 20252,469.002,469.002,385.002,433.002,433.00-0.53%22,550
Jun 12, 20252,445.002,450.002,400.002,446.002,446.000.04%55,836
Jun 11, 20252,430.002,450.002,401.002,445.002,445.000.62%18,509
Jun 10, 20252,409.002,434.002,395.002,430.002,430.000.87%24,907
Jun 9, 20252,364.002,412.002,330.002,409.002,409.001.90%37,920
Jun 8, 20252,337.002,389.002,337.002,364.002,364.001.16%18,470
Jun 5, 20252,391.002,391.002,297.002,337.002,337.00-0.30%53,832
Jun 4, 20252,398.002,398.002,315.002,344.002,344.00-0.80%54,345
Jun 3, 20252,400.002,414.002,350.002,363.002,363.00-1.38%73,452
May 29, 20252,470.002,470.002,362.002,396.002,396.00-0.58%26,338
May 28, 20252,465.002,476.002,406.002,410.002,410.00-2.23%23,853
May 27, 20252,474.002,489.002,409.002,465.002,465.002.37%62,893
May 26, 20252,430.002,430.002,386.002,408.002,408.001.56%50,210
May 25, 20252,360.002,413.002,359.002,371.002,371.00-1.86%18,786
May 22, 20252,448.002,448.002,389.002,416.002,416.00-1.31%32,964
May 21, 20252,367.002,448.002,367.002,448.002,448.003.42%62,565