Flutter Entertainment plc (FLUT)
NYSE: FLUT · Real-Time Price · USD
306.95
+2.47 (0.81%)
At close: Aug 6, 2025, 4:00 PM
309.33
+2.38 (0.78%)
After-hours: Aug 6, 2025, 7:59 PM EDT
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 302.64 | 307.20 | 301.05 | 306.95 | 306.95 | 0.81% | 2,708,365 |
| Aug 5, 2025 | 304.18 | 305.89 | 297.86 | 304.48 | 304.48 | 0.19% | 2,165,635 |
| Aug 4, 2025 | 302.45 | 304.14 | 299.72 | 303.91 | 303.91 | 1.43% | 1,533,688 |
| Aug 1, 2025 | 297.92 | 300.29 | 294.43 | 299.62 | 299.62 | -0.87% | 2,003,929 |
| Jul 31, 2025 | 304.58 | 308.80 | 301.54 | 302.26 | 302.26 | -0.58% | 2,334,707 |
| Jul 30, 2025 | 305.82 | 307.13 | 302.08 | 304.02 | 304.02 | -0.40% | 2,703,534 |
| Jul 29, 2025 | 306.63 | 306.65 | 301.09 | 305.24 | 305.24 | -0.33% | 1,858,002 |
| Jul 28, 2025 | 304.90 | 306.49 | 302.59 | 306.25 | 306.25 | 0.42% | 1,382,535 |
| Jul 25, 2025 | 301.00 | 305.05 | 298.96 | 304.97 | 304.97 | 1.64% | 1,392,450 |
| Jul 24, 2025 | 305.86 | 306.58 | 299.93 | 300.04 | 300.04 | -1.78% | 2,202,762 |
| Jul 23, 2025 | 302.88 | 305.48 | 300.57 | 305.48 | 305.48 | 1.25% | 1,604,016 |
| Jul 22, 2025 | 305.44 | 305.44 | 297.60 | 301.72 | 301.72 | -0.27% | 1,985,710 |
| Jul 21, 2025 | 300.04 | 305.77 | 296.90 | 302.53 | 302.53 | -1.39% | 2,496,985 |
| Jul 18, 2025 | 308.65 | 309.77 | 305.43 | 306.79 | 306.79 | 0.66% | 1,914,580 |
| Jul 17, 2025 | 295.73 | 305.49 | 294.31 | 304.79 | 304.79 | 2.88% | 2,317,551 |
| Jul 16, 2025 | 294.76 | 298.58 | 293.07 | 296.26 | 296.26 | 0.97% | 1,850,853 |
| Jul 15, 2025 | 295.75 | 296.68 | 290.03 | 293.41 | 293.41 | -0.58% | 1,670,016 |
| Jul 14, 2025 | 288.92 | 296.10 | 288.07 | 295.12 | 295.12 | 1.80% | 2,524,642 |
| Jul 11, 2025 | 290.41 | 291.00 | 288.26 | 289.89 | 289.89 | 0.11% | 1,446,992 |
| Jul 10, 2025 | 287.61 | 292.49 | 285.01 | 289.58 | 289.58 | 1.14% | 1,633,590 |
| Jul 9, 2025 | 286.00 | 287.07 | 281.37 | 286.33 | 286.33 | 0.38% | 1,830,453 |
| Jul 8, 2025 | 286.74 | 288.50 | 283.21 | 285.24 | 285.24 | 0.84% | 2,600,408 |
| Jul 7, 2025 | 280.30 | 285.19 | 278.53 | 282.85 | 282.85 | 0.64% | 1,510,676 |
| Jul 3, 2025 | 282.12 | 282.37 | 279.22 | 281.05 | 281.05 | -0.45% | 1,138,206 |
| Jul 2, 2025 | 282.56 | 283.98 | 278.68 | 282.33 | 282.33 | -0.85% | 2,721,646 |
| Jul 1, 2025 | 282.03 | 285.10 | 279.96 | 284.76 | 284.76 | -0.35% | 2,686,437 |
| Jun 30, 2025 | 282.23 | 286.34 | 279.97 | 285.76 | 285.76 | 2.54% | 3,275,300 |
| Jun 27, 2025 | 272.18 | 279.68 | 270.81 | 278.68 | 278.68 | 2.74% | 18,373,240 |
| Jun 26, 2025 | 269.26 | 271.27 | 266.92 | 271.26 | 271.26 | 1.22% | 2,864,871 |
| Jun 25, 2025 | 277.48 | 277.74 | 267.72 | 267.98 | 267.98 | -2.85% | 3,382,942 |
| Jun 24, 2025 | 272.78 | 277.04 | 270.57 | 275.83 | 275.83 | 1.96% | 5,820,640 |
| Jun 23, 2025 | 263.17 | 271.57 | 262.88 | 270.53 | 270.53 | 2.57% | 6,085,412 |
| Jun 20, 2025 | 271.89 | 272.14 | 263.36 | 263.75 | 263.75 | -3.20% | 7,234,958 |
| Jun 18, 2025 | 274.20 | 276.45 | 270.51 | 272.47 | 272.47 | 0.32% | 6,452,253 |
| Jun 17, 2025 | 268.54 | 272.23 | 267.37 | 271.60 | 271.60 | 0.57% | 5,352,172 |
| Jun 16, 2025 | 267.00 | 274.16 | 266.50 | 270.06 | 270.06 | 2.06% | 2,124,241 |
| Jun 13, 2025 | 267.76 | 271.27 | 263.19 | 264.61 | 264.61 | -2.50% | 2,621,880 |
| Jun 12, 2025 | 267.57 | 272.33 | 266.50 | 271.39 | 271.39 | 0.75% | 1,670,290 |
| Jun 11, 2025 | 268.50 | 273.16 | 268.43 | 269.36 | 269.36 | 0.69% | 2,222,635 |
| Jun 10, 2025 | 263.28 | 268.69 | 258.73 | 267.51 | 267.51 | 1.51% | 2,760,476 |
| Jun 9, 2025 | 260.53 | 264.08 | 257.76 | 263.52 | 263.52 | 5.58% | 4,286,556 |
| Jun 6, 2025 | 245.02 | 250.46 | 244.06 | 249.59 | 249.59 | 2.86% | 1,944,010 |
| Jun 5, 2025 | 244.12 | 245.21 | 242.06 | 242.65 | 242.65 | -0.59% | 1,327,049 |
| Jun 4, 2025 | 245.71 | 246.25 | 243.27 | 244.08 | 244.08 | -1.01% | 1,094,962 |
| Jun 3, 2025 | 245.66 | 248.82 | 244.63 | 246.57 | 246.57 | 0.30% | 886,774 |
| Jun 2, 2025 | 243.62 | 249.29 | 243.00 | 245.83 | 245.83 | -2.72% | 2,740,678 |
| May 30, 2025 | 249.50 | 253.68 | 248.47 | 252.70 | 252.70 | 1.38% | 2,029,294 |
| May 29, 2025 | 247.81 | 249.37 | 245.49 | 249.25 | 249.25 | 0.96% | 1,006,296 |
| May 28, 2025 | 245.57 | 247.75 | 244.55 | 246.89 | 246.89 | 0.68% | 1,157,466 |
| May 27, 2025 | 242.15 | 245.70 | 241.55 | 245.22 | 245.22 | 1.76% | 1,873,864 |