Activision Blizzard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	12.04	12.09	11.83	11.90	11.90	-	2,658,751
Aug 7, 2025	12.17	12.32	11.80	11.90	11.90	-0.50%	3,557,055
Aug 6, 2025	12.34	12.48	11.92	11.96	11.96	-2.21%	3,100,113
Aug 5, 2025	12.33	12.40	12.10	12.23	12.23	0.08%	3,664,818
Aug 4, 2025	12.13	12.30	12.08	12.22	12.22	0.74%	4,167,450
Aug 1, 2025	12.54	12.59	12.09	12.13	12.13	-3.58%	4,160,291
Jul 31, 2025	12.59	12.88	12.48	12.58	12.58	-1.56%	4,509,979
Jul 30, 2025	12.82	13.11	12.65	12.78	12.78	-1.92%	5,583,747
Jul 29, 2025	13.22	13.35	12.66	13.03	13.03	-7.98%	10,206,044
Jul 28, 2025	14.05	14.24	14.01	14.16	14.16	1.36%	6,369,733
Jul 25, 2025	13.70	14.01	13.56	13.97	13.97	1.90%	5,284,164
Jul 24, 2025	13.49	13.92	13.46	13.71	13.71	-	3,332,321
Jul 23, 2025	13.24	13.82	13.20	13.71	13.71	5.30%	3,566,433
Jul 22, 2025	12.73	13.11	12.69	13.02	13.02	2.44%	3,636,926
Jul 21, 2025	13.04	13.05	12.70	12.71	12.71	-1.63%	4,099,331
Jul 18, 2025	13.12	13.18	12.75	12.92	12.92	-0.23%	3,696,289
Jul 17, 2025	12.84	13.00	12.67	12.95	12.95	1.81%	3,189,685
Jul 16, 2025	12.78	12.94	12.58	12.72	12.72	-0.63%	3,438,125
Jul 15, 2025	13.27	13.32	12.78	12.80	12.80	-3.40%	3,106,877
Jul 14, 2025	13.56	13.60	13.20	13.25	13.25	-3.14%	2,291,033
Jul 11, 2025	13.61	13.85	13.52	13.68	13.68	-0.58%	3,677,214
Jul 10, 2025	13.32	13.79	13.23	13.76	13.76	2.53%	4,051,193
Jul 9, 2025	13.52	13.61	13.33	13.42	13.42	-0.67%	2,587,566
Jul 8, 2025	12.78	13.61	12.70	13.51	13.51	6.13%	4,589,964
Jul 7, 2025	12.92	13.15	12.65	12.73	12.73	-2.68%	3,432,308
Jul 3, 2025	13.12	13.24	13.04	13.08	13.08	-0.91%	2,513,405
Jul 2, 2025	13.21	13.21	12.82	13.20	13.20	2.17%	4,261,908
Jul 1, 2025	12.48	13.15	12.28	12.92	12.92	3.94%	5,219,704
Jun 30, 2025	12.78	12.79	12.43	12.43	12.43	-2.36%	7,609,524
Jun 27, 2025	13.02	13.07	12.66	12.73	12.73	-2.08%	8,732,274
Jun 26, 2025	12.90	13.11	12.80	13.00	13.00	1.33%	3,954,493
Jun 25, 2025	13.01	13.06	12.81	12.83	12.83	-1.91%	3,810,279
Jun 24, 2025	13.06	13.38	12.99	13.08	13.08	-1.06%	4,317,010
Jun 23, 2025	13.57	13.66	13.15	13.22	13.22	-2.22%	5,793,277
Jun 20, 2025	13.76	13.91	13.51	13.52	13.52	-1.82%	6,521,653
Jun 18, 2025	13.79	13.92	13.68	13.77	13.77	-0.22%	5,196,303
Jun 17, 2025	13.83	14.06	13.63	13.80	13.80	0.80%	4,389,287
Jun 16, 2025	13.66	13.87	13.49	13.69	13.69	0.22%	5,057,053
Jun 13, 2025	13.58	13.75	13.41	13.66	13.66	2.09%	3,745,981
Jun 12, 2025	13.23	13.44	13.04	13.38	13.31	0.07%	2,930,094
Jun 11, 2025	13.35	13.48	13.19	13.37	13.30	0.45%	4,895,418
Jun 10, 2025	13.00	13.41	12.95	13.31	13.24	3.58%	4,095,456
Jun 9, 2025	12.71	13.09	12.68	12.85	12.78	1.82%	3,231,922
Jun 6, 2025	12.46	12.72	12.42	12.62	12.55	2.77%	2,933,666
Jun 5, 2025	12.30	12.43	12.21	12.28	12.21	0.24%	2,941,286
Jun 4, 2025	12.41	12.59	12.23	12.25	12.18	-1.37%	3,259,495
Jun 3, 2025	11.96	12.53	11.79	12.42	12.35	3.85%	3,375,093
Jun 2, 2025	12.06	12.09	11.65	11.96	11.90	-0.33%	3,792,269
May 30, 2025	12.17	12.20	11.94	12.00	11.73	-2.28%	4,791,361
May 29, 2025	12.29	12.32	12.10	12.28	12.00	0.66%	2,959,742