Activision Blizzard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	32.63	32.94	32.42	32.69	32.69	0.18%	4,022,277
Aug 5, 2025	32.31	32.79	32.17	32.63	32.63	1.05%	4,008,633
Aug 4, 2025	32.21	32.66	32.00	32.29	32.29	-0.12%	5,257,144
Aug 1, 2025	32.20	32.55	31.91	32.33	32.33	1.28%	4,447,747
Jul 31, 2025	31.70	32.30	31.51	31.92	31.92	-0.53%	10,247,727
Jul 30, 2025	32.90	33.17	31.80	32.09	32.09	-2.31%	7,179,532
Jul 29, 2025	32.22	33.05	32.22	32.85	32.85	1.89%	4,805,697
Jul 28, 2025	32.47	32.52	31.94	32.24	32.24	-1.29%	4,518,432
Jul 25, 2025	32.75	32.80	32.21	32.66	32.66	-0.31%	3,777,084
Jul 24, 2025	33.19	33.50	32.75	32.76	32.76	-1.65%	6,607,971
Jul 23, 2025	32.39	33.50	32.38	33.31	33.31	3.42%	7,879,824
Jul 22, 2025	30.98	32.39	30.89	32.21	32.21	4.63%	4,735,475
Jul 21, 2025	31.10	31.55	30.71	30.79	30.79	-0.63%	3,859,356
Jul 18, 2025	31.36	31.46	30.94	30.98	30.98	-1.02%	3,353,105
Jul 17, 2025	31.07	31.53	30.93	31.30	31.30	1.10%	5,890,313
Jul 16, 2025	30.50	30.99	30.34	30.96	30.96	1.81%	4,208,480
Jul 15, 2025	30.68	30.82	30.30	30.41	30.41	-0.98%	5,936,145
Jul 14, 2025	31.20	31.41	30.53	30.71	30.71	-1.70%	8,196,475
Jul 11, 2025	30.39	31.33	30.02	31.24	31.24	2.46%	11,179,300
Jul 10, 2025	30.29	30.79	29.39	30.49	30.49	-0.81%	14,572,467
Jul 9, 2025	31.07	31.13	30.22	30.74	30.74	-0.97%	4,850,494
Jul 8, 2025	30.71	31.20	30.27	31.04	31.04	0.75%	5,267,055
Jul 7, 2025	31.21	31.24	30.51	30.81	30.81	-1.41%	5,512,082
Jul 3, 2025	31.63	31.80	31.13	31.25	31.25	-2.16%	3,264,142
Jul 2, 2025	31.73	32.05	31.47	31.94	31.55	0.79%	4,431,644
Jul 1, 2025	30.65	32.38	30.65	31.69	31.30	3.39%	6,247,158
Jun 30, 2025	30.77	30.94	30.47	30.65	30.27	-0.45%	6,802,661
Jun 27, 2025	31.08	31.17	30.61	30.79	30.41	-0.55%	5,147,203
Jun 26, 2025	31.28	31.63	30.91	30.96	30.58	-0.71%	4,877,664
Jun 25, 2025	32.01	32.01	31.17	31.18	30.80	-3.08%	6,481,423
Jun 24, 2025	32.06	32.31	31.93	32.17	31.77	0.50%	5,272,521
Jun 23, 2025	31.91	32.25	31.62	32.01	31.62	0.53%	4,884,331
Jun 20, 2025	31.92	32.20	31.67	31.84	31.45	-0.03%	13,228,386
Jun 18, 2025	31.75	32.17	31.58	31.85	31.46	0.09%	5,113,325
Jun 17, 2025	32.15	32.40	31.81	31.82	31.43	-1.36%	4,120,312
Jun 16, 2025	32.97	32.97	31.82	32.26	31.86	-1.62%	8,177,502
Jun 13, 2025	33.23	33.58	32.73	32.79	32.39	-1.59%	4,836,328
Jun 12, 2025	33.39	33.42	32.83	33.32	32.91	-0.24%	5,404,557
Jun 11, 2025	34.12	34.19	33.35	33.40	32.99	-1.97%	4,696,779
Jun 10, 2025	34.26	34.44	33.83	34.07	33.65	-0.58%	7,214,332
Jun 9, 2025	34.48	34.56	34.05	34.27	33.85	-0.61%	3,940,628
Jun 6, 2025	34.33	34.66	34.13	34.48	34.06	1.06%	3,253,463
Jun 5, 2025	34.24	34.24	33.92	34.12	33.70	-0.47%	3,933,165
Jun 4, 2025	34.35	34.59	34.02	34.28	33.86	0.06%	4,325,411
Jun 3, 2025	34.01	34.42	33.44	34.26	33.84	0.03%	7,527,799
Jun 2, 2025	34.85	35.00	33.70	34.25	33.83	0.62%	8,852,962
May 30, 2025	34.22	34.38	33.98	34.04	33.62	-0.38%	6,529,542
May 29, 2025	33.73	34.18	33.53	34.17	33.75	1.12%	4,498,296
May 28, 2025	34.38	34.60	33.75	33.79	33.37	-1.60%	3,105,856
May 27, 2025	33.73	34.48	33.70	34.34	33.92	2.51%	4,002,352