Activision Blizzard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	27.07	27.45	27.01	27.39	27.39	0.51%	11,122
Jul 31, 2025	27.14	27.32	27.02	27.25	27.25	0.93%	5,800
Jul 30, 2025	27.80	27.80	27.00	27.00	27.00	-3.19%	14,511
Jul 29, 2025	27.77	28.07	27.77	27.89	27.89	-0.14%	6,500
Jul 28, 2025	28.00	28.01	27.60	27.93	27.93	0.90%	20,301
Jul 25, 2025	27.81	27.81	27.26	27.68	27.68	0.80%	5,200
Jul 24, 2025	27.91	28.00	27.46	27.46	27.46	-1.68%	11,818
Jul 23, 2025	27.35	27.93	27.35	27.93	27.93	2.50%	16,100
Jul 22, 2025	27.47	27.70	27.25	27.25	27.25	-0.37%	7,100
Jul 21, 2025	27.25	27.92	27.25	27.35	27.35	0.37%	7,500
Jul 18, 2025	27.70	27.70	27.13	27.25	27.25	-1.73%	4,000
Jul 17, 2025	27.26	27.73	27.22	27.73	27.73	1.39%	8,427
Jul 16, 2025	27.00	27.53	27.00	27.35	27.35	0.70%	16,235
Jul 15, 2025	28.20	28.20	27.16	27.16	27.16	-3.35%	8,004
Jul 14, 2025	27.81	28.10	27.75	28.10	28.10	0.72%	6,200
Jul 11, 2025	27.27	28.34	27.27	27.90	27.90	-0.71%	5,608
Jul 10, 2025	27.80	28.36	27.77	28.10	28.10	1.77%	13,600
Jul 9, 2025	27.37	27.72	27.37	27.61	27.61	0.80%	5,437
Jul 8, 2025	27.02	27.45	27.02	27.39	27.39	1.22%	9,825
Jul 7, 2025	27.54	27.54	26.83	27.06	27.06	1.16%	19,344
Jul 4, 2025	27.11	27.11	26.75	26.75	26.75	-0.41%	4,100
Jul 3, 2025	27.80	27.83	26.86	26.86	26.86	-3.97%	5,100
Jul 2, 2025	28.03	28.03	27.38	27.97	27.97	-0.21%	15,400
Jun 30, 2025	27.60	28.13	27.21	28.03	28.03	2.52%	15,022
Jun 27, 2025	27.37	28.00	27.33	27.34	27.34	-1.30%	5,036
Jun 26, 2025	28.17	28.30	27.70	27.70	27.70	-2.22%	12,900
Jun 25, 2025	26.81	28.37	26.76	28.33	28.33	2.57%	13,300
Jun 24, 2025	27.49	27.62	27.33	27.62	27.62	0.44%	3,500
Jun 23, 2025	26.77	27.54	26.77	27.50	27.50	1.25%	6,100
Jun 20, 2025	27.94	27.94	26.90	27.16	27.16	1.42%	10,240
Jun 19, 2025	27.00	27.49	26.37	26.78	26.78	-0.81%	5,000
Jun 18, 2025	27.22	27.63	27.00	27.00	27.00	-1.21%	8,203
Jun 17, 2025	27.82	28.04	27.33	27.33	27.33	-2.01%	9,327
Jun 16, 2025	27.80	28.00	27.62	27.89	27.89	0.80%	8,711
Jun 13, 2025	27.66	28.13	26.95	27.67	27.67	-1.00%	9,342
Jun 12, 2025	28.21	28.34	27.95	27.95	27.95	-0.92%	10,014
Jun 11, 2025	28.11	28.43	28.11	28.21	28.21	0.36%	9,300
Jun 10, 2025	27.85	28.22	27.85	28.11	28.11	0.07%	13,500
Jun 9, 2025	28.00	28.36	28.00	28.09	27.89	0.04%	25,420
Jun 6, 2025	28.35	28.39	27.99	28.08	27.88	-0.95%	6,400
Jun 5, 2025	28.52	28.82	28.08	28.35	28.15	-0.77%	19,730
Jun 4, 2025	28.21	28.69	28.07	28.57	28.37	1.13%	12,800
Jun 3, 2025	28.38	28.59	28.21	28.25	28.05	-0.46%	16,100
Jun 2, 2025	27.79	28.38	27.59	28.38	28.18	3.01%	22,300
May 30, 2025	27.96	28.01	27.41	27.55	27.35	-1.47%	33,100
May 29, 2025	27.67	28.00	27.58	27.96	27.76	1.16%	18,909
May 28, 2025	27.36	27.87	27.36	27.64	27.44	1.84%	25,940
May 27, 2025	27.18	27.44	26.94	27.14	26.95	-2.30%	20,100
May 26, 2025	26.73	27.78	26.51	27.78	27.58	4.20%	13,400
May 23, 2025	26.10	26.66	25.96	26.66	26.47	1.64%	11,700