Activision Blizzard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2025	91.75	92.82	91.53	92.08	92.08	0.27%	11,495,657
Aug 1, 2025	91.85	92.03	87.94	91.83	91.24	-2.00%	17,725,562
Jul 31, 2025	95.47	96.15	93.55	93.70	93.09	-2.20%	14,638,806
Jul 30, 2025	94.90	95.99	94.58	95.81	95.19	1.41%	13,997,980
Jul 29, 2025	96.00	96.11	94.36	94.48	93.87	-1.12%	13,169,894
Jul 28, 2025	96.07	96.20	95.07	95.55	94.93	-0.54%	19,370,730
Jul 25, 2025	95.39	96.19	94.43	96.07	95.45	0.71%	13,543,436
Jul 24, 2025	96.29	96.91	95.30	95.39	94.77	-0.63%	15,644,356
Jul 23, 2025	94.50	95.99	94.48	95.99	95.37	2.12%	22,339,841
Jul 22, 2025	93.57	94.48	92.72	94.00	93.39	1.46%	15,282,615
Jul 21, 2025	93.59	94.08	92.53	92.65	92.05	-0.86%	11,894,468
Jul 18, 2025	93.15	93.80	92.74	93.45	92.85	0.39%	16,603,740
Jul 17, 2025	90.13	93.20	89.88	93.09	92.49	3.41%	23,949,175
Jul 16, 2025	91.48	91.62	88.23	90.02	89.44	-0.77%	23,320,962
Jul 15, 2025	88.65	91.80	88.12	90.72	90.13	3.68%	39,270,916
Jul 14, 2025	86.48	87.53	86.22	87.50	86.93	0.89%	13,450,782
Jul 11, 2025	85.92	86.96	85.62	86.73	86.17	-0.40%	10,255,953
Jul 10, 2025	85.83	87.08	85.76	87.08	86.52	1.50%	9,588,378
Jul 9, 2025	86.64	86.64	85.59	85.79	85.24	0.26%	9,929,357
Jul 8, 2025	87.61	87.79	85.48	85.57	85.02	-2.32%	18,075,627
Jul 7, 2025	88.13	88.83	87.14	87.60	87.03	-1.26%	12,407,329
Jul 3, 2025	87.13	88.80	86.85	88.72	88.15	2.26%	13,229,886
Jul 2, 2025	86.49	86.93	85.46	86.76	86.20	0.57%	13,420,246
Jul 1, 2025	85.00	86.48	84.77	86.27	85.71	1.35%	17,088,874
Jun 30, 2025	84.90	85.44	84.61	85.12	84.57	0.88%	18,035,180
Jun 27, 2025	84.49	84.57	83.81	84.38	83.83	0.01%	21,872,396
Jun 26, 2025	82.67	84.79	82.67	84.37	83.82	2.11%	18,600,516
Jun 25, 2025	81.14	82.71	81.08	82.63	82.10	1.84%	13,221,912
Jun 24, 2025	80.00	81.45	79.88	81.14	80.62	2.24%	18,392,978
Jun 23, 2025	78.37	79.45	77.51	79.36	78.85	1.16%	12,007,154
Jun 20, 2025	78.88	79.27	78.33	78.45	77.94	0.13%	17,336,808
Jun 18, 2025	77.40	78.97	77.26	78.35	77.84	1.28%	14,866,083
Jun 17, 2025	77.50	77.99	77.11	77.36	76.86	-0.91%	8,078,606
Jun 16, 2025	77.13	78.30	76.95	78.07	77.57	2.24%	10,396,617
Jun 13, 2025	77.04	77.23	76.11	76.36	75.87	-2.39%	11,987,496
Jun 12, 2025	77.80	78.26	77.34	78.23	77.72	-0.19%	6,740,035
Jun 11, 2025	78.20	78.92	77.86	78.38	77.87	0.45%	9,030,460
Jun 10, 2025	77.83	78.32	77.52	78.03	77.53	-0.18%	10,942,352
Jun 9, 2025	78.60	78.91	78.11	78.17	77.66	-0.12%	9,288,041
Jun 6, 2025	77.71	78.41	77.48	78.26	77.75	2.07%	11,515,154
Jun 5, 2025	76.61	77.27	75.66	76.67	76.17	0.35%	14,762,421
Jun 4, 2025	76.50	77.58	76.35	76.40	75.91	-0.17%	10,119,555
Jun 3, 2025	75.63	76.74	75.44	76.53	76.04	0.96%	9,802,627
Jun 2, 2025	75.16	75.90	74.30	75.80	75.31	0.64%	9,073,444
May 30, 2025	75.31	75.52	74.48	75.32	74.83	-0.28%	12,512,196
May 29, 2025	75.60	75.73	74.68	75.53	75.04	0.67%	11,882,718
May 28, 2025	75.57	75.75	74.79	75.03	74.54	-0.58%	9,993,152
May 27, 2025	74.16	75.55	73.49	75.47	74.98	3.26%	12,148,522
May 23, 2025	71.65	73.40	71.65	73.09	72.62	-0.45%	9,851,855
May 22, 2025	73.22	73.91	72.92	73.42	72.95	-	12,067,794