Skip to main content
logo
J&J Snack Foods Corp. (JJSF)
NASDAQ: JJSF · Real-Time Price · USD
114.09
+1.20 (1.06%)
At close: Aug 1, 2025, 4:00 PM
112.21
-1.88 (-1.65%)
After-hours: Aug 1, 2025, 7:46 PM EDT

Activision Blizzard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025113.22114.36111.40114.09114.091.06%174,214
Jul 31, 2025114.73114.95112.20112.89112.89-2.49%158,687
Jul 30, 2025117.41118.24114.73115.77115.77-0.80%156,755
Jul 29, 2025115.29117.21114.72116.70116.701.44%182,054
Jul 28, 2025117.67118.41114.82115.04115.04-2.14%119,857
Jul 25, 2025117.12117.76116.01117.56117.560.38%91,332
Jul 24, 2025118.12118.16116.20117.12117.12-1.54%107,195
Jul 23, 2025117.75120.20117.75118.95118.951.02%134,355
Jul 22, 2025115.06118.49115.06117.75117.752.37%150,860
Jul 21, 2025115.91117.10114.90115.02115.02-0.33%143,134
Jul 18, 2025119.43119.43115.32115.40115.40-3.01%141,256
Jul 17, 2025116.49119.54116.49118.98118.982.59%128,806
Jul 16, 2025114.19116.55113.66115.98115.982.19%125,664
Jul 15, 2025116.81117.36113.50113.50113.50-2.37%135,617
Jul 14, 2025116.40117.23115.28116.25116.25-0.31%105,138
Jul 11, 2025116.34117.57115.34116.61116.61-0.66%140,478
Jul 10, 2025116.54119.24116.15117.38117.380.47%194,042
Jul 9, 2025117.03117.69115.13116.83116.83-0.38%106,285
Jul 8, 2025116.10117.94115.10117.28117.280.78%131,911
Jul 7, 2025117.34117.89116.03116.37116.37-1.58%134,516
Jul 3, 2025120.03120.44117.66118.24118.24-1.00%65,184
Jul 2, 2025118.51119.86118.11119.44119.440.75%128,738
Jul 1, 2025113.38120.34113.38118.55118.554.53%193,084
Jun 30, 2025112.41113.61111.37113.41113.411.55%192,247
Jun 27, 2025115.53116.45111.30111.68111.68-3.47%363,973
Jun 26, 2025113.56116.32112.59115.70115.702.56%149,217
Jun 25, 2025114.96114.96111.84112.81112.81-2.38%304,447
Jun 24, 2025114.50116.06113.06115.56115.560.27%187,813
Jun 23, 2025112.32115.88111.98115.25115.252.79%231,996
Jun 20, 2025112.74112.86111.72112.12112.120.32%250,323
Jun 18, 2025111.98112.74109.71111.76111.76-0.10%351,436
Jun 17, 2025113.20114.01111.62111.87111.87-1.85%177,177
Jun 16, 2025115.48115.78113.45113.98113.19-0.93%148,703
Jun 13, 2025115.61117.34114.82115.05114.25-0.90%142,367
Jun 12, 2025115.51116.10114.25116.10115.300.73%207,478
Jun 11, 2025117.48117.48114.49115.26114.46-1.50%113,351
Jun 10, 2025119.22121.63116.88117.02116.21-1.48%142,417
Jun 9, 2025116.56118.88115.70118.78117.962.40%143,542
Jun 6, 2025114.71116.01113.83116.00115.202.05%115,334
Jun 5, 2025114.35114.35112.11113.67112.88-0.59%127,547
Jun 4, 2025115.29115.84113.92114.35113.56-0.69%116,968
Jun 3, 2025114.12115.21113.75115.15114.350.52%99,683
Jun 2, 2025114.64115.74113.60114.55113.76-0.54%113,280
May 30, 2025115.48115.96114.84115.17114.370.14%101,447
May 29, 2025112.43115.33112.10115.01114.212.05%216,172
May 28, 2025113.83114.91112.37112.70111.92-0.71%130,272
May 27, 2025112.50114.69112.50113.51112.721.84%225,465
May 23, 2025112.60115.14111.11111.46110.69-1.01%104,165
May 22, 2025113.58114.88112.52112.60111.82-0.86%125,694
May 21, 2025116.36117.81113.38113.58112.79-2.62%146,489