Activision Blizzard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	30.37	30.48	30.23	30.26	-	0.13%	59,740
Aug 6, 2025	31.33	31.33	29.86	30.22	30.22	-4.40%	1,908,058
Aug 5, 2025	32.70	32.84	31.56	31.61	31.61	-3.33%	1,044,166
Aug 4, 2025	32.67	32.99	32.59	32.70	32.70	0.93%	983,756
Aug 1, 2025	32.92	32.95	32.06	32.40	32.40	-0.70%	626,730
Jul 31, 2025	31.99	32.72	31.97	32.63	32.63	1.71%	841,333
Jul 30, 2025	31.99	32.28	31.80	32.08	32.08	0.98%	684,749
Jul 29, 2025	31.29	31.79	31.24	31.77	31.77	1.37%	685,212
Jul 28, 2025	31.51	31.53	31.20	31.34	31.34	-0.38%	721,381
Jul 25, 2025	31.82	31.85	31.33	31.46	31.46	-1.01%	683,635
Jul 24, 2025	32.27	32.32	31.78	31.78	31.78	-1.82%	1,167,978
Jul 23, 2025	32.78	32.88	32.28	32.37	32.37	-0.58%	815,820
Jul 22, 2025	32.89	33.00	32.40	32.56	32.56	-0.46%	695,143
Jul 21, 2025	32.89	33.17	32.62	32.71	32.71	-0.82%	656,811
Jul 18, 2025	32.55	33.22	32.53	32.98	32.98	1.95%	867,574
Jul 17, 2025	31.96	32.62	31.96	32.35	32.35	0.84%	794,900
Jul 16, 2025	32.22	32.46	31.92	32.08	32.08	-0.53%	745,813
Jul 15, 2025	32.31	32.53	32.17	32.25	32.25	0.12%	904,400
Jul 14, 2025	31.92	32.45	31.83	32.21	32.21	1.07%	590,380
Jul 11, 2025	32.00	32.12	31.73	31.87	31.87	-1.18%	585,213
Jul 10, 2025	32.13	32.42	31.96	32.25	32.25	-0.43%	639,145
Jul 9, 2025	31.92	32.48	31.78	32.39	32.39	2.56%	832,494
Jul 8, 2025	32.29	32.44	31.36	31.58	31.58	-2.98%	941,803
Jul 7, 2025	32.50	32.76	32.27	32.55	32.55	-0.28%	845,024
Jul 3, 2025	32.10	32.71	31.94	32.64	32.64	2.10%	1,148,771
Jul 2, 2025	31.37	32.26	31.37	31.97	31.97	1.30%	1,047,254
Jul 1, 2025	32.19	32.31	31.46	31.56	31.56	-1.38%	973,243
Jun 30, 2025	31.84	32.06	31.11	32.00	32.00	-0.44%	1,208,724
Jun 27, 2025	32.16	32.31	31.59	32.14	32.14	0.09%	1,361,123
Jun 26, 2025	31.86	32.14	31.72	32.11	32.11	1.49%	992,619
Jun 25, 2025	31.94	31.94	31.33	31.64	31.64	-1.25%	748,778
Jun 24, 2025	31.70	32.26	31.48	32.04	32.04	1.49%	800,211
Jun 23, 2025	31.60	32.03	31.40	31.57	31.57	-0.38%	888,234
Jun 20, 2025	32.17	32.64	31.68	31.69	31.69	-1.25%	1,416,747
Jun 18, 2025	31.64	32.24	31.48	32.09	32.09	1.42%	690,223
Jun 17, 2025	31.84	31.93	31.15	31.64	31.64	-1.80%	1,176,780
Jun 16, 2025	31.75	32.33	31.68	32.22	32.22	1.93%	870,961
Jun 13, 2025	31.55	31.76	31.37	31.61	31.61	-0.28%	620,918
Jun 12, 2025	30.99	31.75	30.99	31.70	31.70	2.29%	847,496
Jun 11, 2025	30.77	31.18	30.65	30.99	30.99	1.31%	522,244
Jun 10, 2025	30.62	30.75	30.33	30.59	30.59	0.36%	598,976
Jun 9, 2025	30.58	30.75	30.22	30.48	30.48	-0.10%	714,478
Jun 6, 2025	30.50	30.71	30.10	30.51	30.51	0.76%	674,059
Jun 5, 2025	30.05	30.43	29.80	30.28	30.28	1.30%	782,345
Jun 4, 2025	30.99	30.99	29.81	29.89	29.89	-3.08%	852,062
Jun 3, 2025	30.53	30.88	30.20	30.84	30.84	1.58%	727,176
Jun 2, 2025	30.33	30.46	30.11	30.36	30.36	-1.33%	809,875
May 30, 2025	30.43	31.02	30.29	30.77	30.33	1.38%	1,633,148
May 29, 2025	30.80	30.80	30.13	30.35	29.92	-1.17%	684,125
May 28, 2025	30.86	30.99	30.54	30.71	30.27	-0.32%	794,105