Activision Blizzard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	14.02	14.08	13.69	13.82	13.82	-1.07%	94,444
Aug 6, 2025	13.83	14.15	13.70	13.97	13.97	0.36%	119,716
Aug 5, 2025	13.81	14.09	13.60	13.92	13.92	0.51%	119,312
Aug 4, 2025	13.65	14.05	13.52	13.85	13.85	1.54%	99,226
Aug 1, 2025	13.54	13.65	13.24	13.64	13.64	0.29%	162,678
Jul 31, 2025	13.55	13.69	13.45	13.60	13.60	-0.15%	109,207
Jul 30, 2025	13.82	13.97	13.45	13.62	13.62	-1.38%	151,685
Jul 29, 2025	14.13	14.13	13.79	13.81	13.81	-1.64%	111,400
Jul 28, 2025	13.79	14.16	13.64	14.04	14.04	1.81%	107,282
Jul 25, 2025	13.76	13.90	13.49	13.79	13.79	0.44%	123,344
Jul 24, 2025	14.11	14.16	13.71	13.73	13.73	-2.83%	102,660
Jul 23, 2025	13.97	14.24	13.78	14.13	14.13	0.86%	117,948
Jul 22, 2025	13.88	14.32	13.80	14.01	14.01	1.30%	181,916
Jul 21, 2025	13.65	13.90	13.58	13.83	13.83	1.69%	88,055
Jul 18, 2025	13.68	13.84	13.54	13.60	13.60	-	138,500
Jul 17, 2025	13.68	14.00	13.60	13.60	13.60	-1.02%	136,489
Jul 16, 2025	13.68	13.98	13.68	13.74	13.74	0.73%	114,311
Jul 15, 2025	13.96	14.28	13.62	13.64	13.64	-2.29%	113,024
Jul 14, 2025	13.85	14.09	13.69	13.96	13.96	0.87%	90,792
Jul 11, 2025	13.86	14.09	13.77	13.84	13.84	-1.35%	98,839
Jul 10, 2025	13.34	14.38	13.34	14.03	14.03	4.16%	207,224
Jul 9, 2025	13.30	13.49	13.21	13.47	13.47	1.20%	82,777
Jul 8, 2025	13.50	13.61	13.30	13.31	13.31	-1.48%	117,829
Jul 7, 2025	13.77	13.79	13.45	13.51	13.51	-2.24%	133,775
Jul 3, 2025	13.53	13.85	13.45	13.82	13.82	1.99%	93,736
Jul 2, 2025	13.58	13.65	13.37	13.55	13.55	-0.22%	106,666
Jul 1, 2025	13.08	13.70	13.08	13.58	13.58	2.80%	131,756
Jun 30, 2025	13.28	13.31	13.03	13.21	13.21	-0.97%	141,607
Jun 27, 2025	13.25	13.55	13.15	13.34	13.12	0.91%	258,488
Jun 26, 2025	13.11	13.24	13.01	13.22	13.00	0.69%	104,967
Jun 25, 2025	13.31	13.42	13.09	13.13	12.91	-1.65%	141,444
Jun 24, 2025	13.44	13.55	13.20	13.35	13.13	-0.52%	148,418
Jun 23, 2025	13.35	13.54	13.11	13.42	13.20	0.75%	140,041
Jun 20, 2025	13.25	13.42	13.04	13.32	13.10	1.29%	463,875
Jun 18, 2025	12.92	13.43	12.84	13.15	12.93	1.78%	124,340
Jun 17, 2025	12.89	13.09	12.80	12.92	12.70	-0.23%	130,493
Jun 16, 2025	12.89	13.05	12.84	12.95	12.73	0.62%	126,427
Jun 13, 2025	12.74	13.02	12.50	12.87	12.65	-1.00%	218,196
Jun 12, 2025	13.02	13.33	12.72	13.00	12.78	-0.23%	125,016
Jun 11, 2025	13.45	13.66	13.02	13.03	12.81	-2.32%	135,938
Jun 10, 2025	13.29	13.50	13.15	13.34	13.12	1.14%	141,414
Jun 9, 2025	13.10	13.33	12.80	13.19	12.97	2.25%	228,564
Jun 6, 2025	12.89	13.00	12.69	12.90	12.68	1.90%	131,000
Jun 5, 2025	12.89	12.89	12.49	12.66	12.45	-1.78%	152,635
Jun 4, 2025	12.79	13.00	12.36	12.89	12.67	0.86%	140,488
Jun 3, 2025	12.56	12.84	12.34	12.78	12.57	1.75%	132,054
Jun 2, 2025	12.36	12.71	12.07	12.56	12.35	1.37%	144,409
May 30, 2025	12.43	12.55	12.15	12.39	12.18	-0.72%	107,565
May 29, 2025	12.34	12.55	12.23	12.48	12.27	1.30%	86,670
May 28, 2025	12.36	12.41	12.19	12.32	12.11	-0.24%	143,575