Activision Blizzard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	99.90	99.90	97.01	98.94	98.94	-1.41%	1,011,309
Jul 31, 2025	102.17	102.57	100.00	100.35	100.35	-2.17%	1,062,106
Jul 30, 2025	101.79	103.18	101.37	102.58	102.58	1.30%	853,316
Jul 29, 2025	102.69	102.76	101.09	101.26	101.26	-1.04%	619,496
Jul 28, 2025	102.22	102.75	101.76	102.32	102.32	-0.36%	979,176
Jul 25, 2025	103.46	104.79	102.19	102.69	102.69	-0.63%	635,649
Jul 24, 2025	104.44	105.93	103.04	103.34	103.34	-1.20%	1,003,722
Jul 23, 2025	103.24	104.71	101.58	104.60	104.60	1.62%	1,346,068
Jul 22, 2025	103.35	104.50	102.72	102.93	102.93	0.08%	1,308,161
Jul 21, 2025	103.51	104.36	102.50	102.85	102.85	-0.60%	850,232
Jul 18, 2025	104.48	104.73	102.85	103.47	103.47	0.18%	743,573
Jul 17, 2025	101.51	103.48	101.35	103.28	103.28	1.93%	931,668
Jul 16, 2025	101.06	102.91	100.39	101.32	101.32	0.42%	588,215
Jul 15, 2025	103.67	104.79	100.66	100.90	100.90	-2.22%	834,441
Jul 14, 2025	104.50	104.82	103.00	103.19	103.19	-0.13%	702,009
Jul 11, 2025	104.03	104.05	102.34	103.32	103.32	-0.65%	720,538
Jul 10, 2025	103.82	105.70	102.91	104.00	104.00	2.52%	1,087,850
Jul 9, 2025	101.73	103.23	100.90	101.44	101.44	-0.11%	698,864
Jul 8, 2025	103.00	103.66	100.39	101.55	101.55	-1.47%	1,036,888
Jul 7, 2025	102.77	103.76	102.59	103.07	103.07	0.07%	1,092,379
Jul 3, 2025	102.70	104.26	102.62	103.00	103.00	0.49%	656,659
Jul 2, 2025	101.77	102.72	101.00	102.50	102.50	0.67%	1,089,252
Jul 1, 2025	104.26	105.50	101.32	101.82	101.82	-2.56%	1,361,587
Jun 30, 2025	105.89	106.26	104.30	104.50	104.50	-0.73%	1,563,882
Jun 27, 2025	104.98	105.38	104.09	105.27	105.27	0.46%	1,440,053
Jun 26, 2025	103.62	104.88	102.42	104.79	104.79	0.95%	723,055
Jun 25, 2025	104.16	104.80	102.95	103.80	103.80	-1.13%	838,344
Jun 24, 2025	103.87	106.00	103.16	104.99	104.99	0.68%	1,201,350
Jun 23, 2025	103.20	104.52	102.94	104.28	104.28	0.79%	1,343,484
Jun 20, 2025	102.03	103.80	101.26	103.46	103.46	1.46%	1,712,686
Jun 18, 2025	98.83	102.56	98.30	101.97	101.97	2.78%	1,448,327
Jun 17, 2025	96.69	99.43	96.59	99.21	99.21	1.70%	1,327,717
Jun 16, 2025	97.17	98.57	97.10	97.55	97.55	0.86%	881,751
Jun 13, 2025	96.33	98.28	96.13	96.72	96.72	-0.73%	957,932
Jun 12, 2025	97.08	97.54	96.73	97.43	97.43	0.42%	544,774
Jun 11, 2025	97.72	98.39	96.55	97.02	97.02	-0.76%	836,258
Jun 10, 2025	97.87	98.57	97.09	97.76	97.76	0.08%	667,625
Jun 9, 2025	99.06	100.71	97.37	97.68	97.68	-1.31%	775,306
Jun 6, 2025	98.19	99.38	98.19	98.98	98.98	1.02%	671,246
Jun 5, 2025	97.54	98.54	97.27	97.98	97.98	0.54%	664,159
Jun 4, 2025	96.37	98.35	96.20	97.45	97.45	1.02%	693,482
Jun 3, 2025	97.30	97.53	96.40	96.47	96.47	-1.01%	810,081
Jun 2, 2025	96.33	97.49	95.45	97.45	97.45	0.95%	982,645
May 30, 2025	95.75	96.70	94.49	96.53	96.53	1.14%	2,231,580
May 29, 2025	96.12	96.46	95.02	95.44	95.44	-0.03%	862,608
May 28, 2025	96.94	97.16	95.35	95.47	95.47	-1.27%	737,757
May 27, 2025	98.48	98.48	96.00	96.70	96.70	-0.61%	1,351,320
May 23, 2025	95.98	97.80	95.71	97.29	97.29	0.08%	694,281
May 22, 2025	97.49	97.63	96.52	97.21	97.21	-0.49%	757,310
May 21, 2025	97.25	99.15	96.68	97.69	97.69	0.88%	860,540