Activision Blizzard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	11.71	11.72	11.67	11.71	11.71	0.52%	76,079
Jul 31, 2025	11.70	11.70	11.64	11.65	11.65	0.09%	74,580
Jul 30, 2025	11.69	11.70	11.60	11.64	11.64	-0.43%	96,390
Jul 29, 2025	11.65	11.69	11.60	11.69	11.69	0.69%	90,926
Jul 28, 2025	11.58	11.63	11.57	11.61	11.61	-0.26%	102,048
Jul 25, 2025	11.64	11.64	11.59	11.64	11.64	0.17%	58,111
Jul 24, 2025	11.62	11.64	11.58	11.62	11.62	0.17%	40,927
Jul 23, 2025	11.65	11.70	11.60	11.60	11.60	-0.60%	51,974
Jul 22, 2025	11.68	11.69	11.65	11.67	11.67	0.17%	60,836
Jul 21, 2025	11.67	11.67	11.63	11.65	11.65	0.26%	44,318
Jul 18, 2025	11.63	11.65	11.61	11.62	11.62	0.43%	70,528
Jul 17, 2025	11.63	11.63	11.57	11.57	11.57	-0.52%	27,676
Jul 16, 2025	11.62	11.63	11.56	11.63	11.63	0.26%	49,816
Jul 15, 2025	11.67	11.68	11.50	11.60	11.60	-1.11%	46,179
Jul 14, 2025	11.75	11.75	11.71	11.73	11.64	-0.17%	57,422
Jul 11, 2025	11.75	11.75	11.72	11.75	11.66	0.26%	47,505
Jul 10, 2025	11.78	11.78	11.67	11.72	11.63	-0.26%	42,384
Jul 9, 2025	11.72	11.75	11.68	11.75	11.66	0.69%	75,573
Jul 8, 2025	11.69	11.69	11.58	11.67	11.58	0.09%	69,763
Jul 7, 2025	11.65	11.68	11.61	11.66	11.57	-0.26%	69,675
Jul 3, 2025	11.69	11.71	11.63	11.69	11.60	-	47,178
Jul 2, 2025	11.73	11.73	11.68	11.69	11.60	-0.43%	51,389
Jul 1, 2025	11.70	11.75	11.69	11.74	11.65	-0.09%	76,660
Jun 30, 2025	11.70	11.75	11.69	11.75	11.66	0.43%	111,884
Jun 27, 2025	11.72	11.78	11.66	11.70	11.61	-0.43%	114,875
Jun 26, 2025	11.66	11.75	11.55	11.75	11.66	0.95%	117,227
Jun 25, 2025	11.66	11.66	11.59	11.64	11.55	-	87,872
Jun 24, 2025	11.60	11.64	11.55	11.64	11.55	0.17%	70,482
Jun 23, 2025	11.59	11.63	11.54	11.62	11.53	0.17%	115,711
Jun 20, 2025	11.50	11.60	11.50	11.60	11.51	0.87%	58,618
Jun 18, 2025	11.54	11.54	11.50	11.50	11.41	-0.43%	42,691
Jun 17, 2025	11.56	11.56	11.49	11.55	11.46	0.35%	63,453
Jun 16, 2025	11.59	11.59	11.49	11.51	11.42	-0.35%	33,906
Jun 13, 2025	11.60	11.66	11.52	11.55	11.46	-0.94%	54,460
Jun 12, 2025	11.59	11.67	11.58	11.66	11.48	1.13%	77,724
Jun 11, 2025	11.50	11.57	11.48	11.53	11.36	0.44%	116,446
Jun 10, 2025	11.45	11.49	11.45	11.48	11.31	0.26%	34,585
Jun 9, 2025	11.49	11.50	11.43	11.45	11.28	0.09%	39,202
Jun 6, 2025	11.53	11.53	11.43	11.44	11.27	-0.87%	100,286
Jun 5, 2025	11.56	11.57	11.53	11.54	11.37	0.09%	69,348
Jun 4, 2025	11.51	11.55	11.51	11.53	11.36	0.17%	110,981
Jun 3, 2025	11.51	11.58	11.49	11.51	11.34	-	70,834
Jun 2, 2025	11.51	11.57	11.49	11.51	11.34	-	52,284
May 30, 2025	11.52	11.55	11.50	11.51	11.34	-0.09%	95,298
May 29, 2025	11.50	11.52	11.43	11.52	11.35	0.61%	109,254
May 28, 2025	11.42	11.50	11.38	11.45	11.28	0.26%	152,461
May 27, 2025	11.46	11.46	11.37	11.42	11.25	-0.26%	53,189
May 23, 2025	11.41	11.46	11.37	11.45	11.28	0.79%	103,864
May 22, 2025	11.40	11.42	11.31	11.36	11.19	-	94,714
May 21, 2025	11.42	11.44	11.36	11.36	11.19	-0.96%	37,895