Activision Blizzard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	30.99	31.33	30.85	31.04	-	-1.62%	281,108
Jul 31, 2025	32.21	32.21	31.42	31.55	-	-2.38%	503,081
Jul 30, 2025	32.13	32.45	32.00	32.32	-	0.59%	243,862
Jul 29, 2025	31.65	32.16	31.59	32.13	-	1.55%	381,221
Jul 28, 2025	31.85	31.88	31.40	31.64	-	-0.35%	374,832
Jul 25, 2025	31.60	31.95	31.45	31.75	-	0.32%	303,588
Jul 24, 2025	32.34	32.56	31.43	31.65	-	0.86%	832,684
Jul 23, 2025	31.54	31.60	31.13	31.38	-	-0.35%	394,954
Jul 22, 2025	31.53	31.53	30.87	31.49	-	0.51%	642,832
Jul 21, 2025	30.66	31.33	30.66	31.33	-	2.76%	354,650
Jul 18, 2025	30.51	30.65	30.28	30.49	-	0.86%	158,896
Jul 17, 2025	30.04	30.32	29.73	30.23	-	0.27%	240,043
Jul 16, 2025	30.22	30.33	29.99	30.15	-	0.57%	293,253
Jul 15, 2025	30.12	30.34	29.93	29.98	-	0.23%	307,001
Jul 14, 2025	29.82	30.21	29.60	29.91	-	0.84%	284,842
Jul 11, 2025	29.14	29.89	29.08	29.66	-	1.23%	265,144
Jul 10, 2025	28.98	29.42	28.80	29.30	-	0.69%	353,060
Jul 9, 2025	28.88	29.51	28.50	29.10	-	1.22%	843,691
Jul 8, 2025	29.29	29.30	28.53	28.75	-	-1.37%	339,134
Jul 7, 2025	29.56	29.56	28.96	29.15	-	-1.35%	292,147
Jul 4, 2025	29.75	29.75	29.40	29.55	-	0.03%	37,666
Jul 3, 2025	29.50	29.61	29.26	29.54	-	0.20%	179,130
Jul 2, 2025	29.02	29.49	28.89	29.48	-	1.24%	216,719
Jun 30, 2025	29.68	29.76	28.81	29.12	-	-0.51%	388,111
Jun 27, 2025	28.66	29.30	28.35	29.27	-	2.27%	556,504
Jun 26, 2025	28.40	28.63	28.04	28.62	-	1.71%	225,362
Jun 25, 2025	27.71	28.42	27.71	28.14	-	2.18%	365,231
Jun 24, 2025	27.53	27.77	27.39	27.54	-	1.06%	579,217
Jun 23, 2025	27.45	27.63	26.81	27.25	-	-1.09%	717,036
Jun 20, 2025	28.71	28.78	27.33	27.55	-	-3.50%	546,277
Jun 19, 2025	28.71	28.79	28.39	28.55	-	-0.21%	103,172
Jun 18, 2025	29.15	29.19	28.58	28.61	-	-1.62%	201,001
Jun 17, 2025	29.09	29.33	28.90	29.08	-	-0.51%	213,751
Jun 16, 2025	28.90	29.26	28.86	29.23	-	1.42%	270,578
Jun 13, 2025	28.50	29.28	28.50	28.82	-	-0.83%	213,913
Jun 12, 2025	29.17	29.24	28.94	29.06	-	-0.99%	103,728
Jun 11, 2025	29.80	29.81	29.24	29.35	-	-0.61%	141,927
Jun 10, 2025	29.20	29.95	28.98	29.53	-	1.16%	556,347
Jun 9, 2025	28.84	29.20	28.84	29.19	-	1.60%	219,866
Jun 6, 2025	28.28	28.86	28.28	28.73	-	2.90%	400,443
Jun 5, 2025	28.14	28.30	27.83	27.92	-	0.32%	237,720
Jun 4, 2025	27.67	27.84	27.58	27.83	-	0.91%	238,761
Jun 3, 2025	27.83	27.88	27.40	27.58	-	-1.50%	456,637
Jun 2, 2025	27.85	28.10	27.72	28.00	-	-1.44%	222,464
May 30, 2025	28.38	28.49	27.72	28.41	-	-0.14%	445,625
May 29, 2025	28.80	28.81	28.25	28.45	-	-0.32%	221,848
May 28, 2025	28.66	29.00	28.45	28.54	-	-0.21%	147,719
May 27, 2025	28.20	28.64	28.20	28.60	-	0.25%	234,583
May 26, 2025	28.03	28.53	28.03	28.53	-	2.29%	61,042
May 23, 2025	28.02	28.14	27.85	27.89	-	-1.52%	233,325