Activision Blizzard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	79.78	79.98	78.86	79.88	79.88	0.35%	2,101,305
Jul 31, 2025	79.46	80.27	78.80	79.60	79.60	-0.64%	3,101,492
Jul 30, 2025	78.78	80.75	78.73	80.11	80.11	2.21%	4,225,546
Jul 29, 2025	78.16	79.85	75.79	78.38	78.38	-2.45%	7,259,861
Jul 28, 2025	80.03	80.93	79.87	80.35	80.35	0.06%	4,450,917
Jul 25, 2025	79.93	80.64	79.74	80.30	80.30	0.55%	2,951,738
Jul 24, 2025	81.01	81.01	79.86	79.86	79.86	-1.11%	2,707,799
Jul 23, 2025	80.35	81.45	80.20	80.76	80.76	0.70%	2,634,087
Jul 22, 2025	78.90	80.23	78.90	80.20	80.20	1.88%	2,428,084
Jul 21, 2025	78.50	79.21	78.37	78.72	78.72	0.40%	2,305,890
Jul 18, 2025	78.04	78.81	77.97	78.41	78.41	0.64%	2,333,197
Jul 17, 2025	77.33	78.06	76.57	77.91	77.91	0.79%	3,322,896
Jul 16, 2025	76.79	77.50	76.30	77.30	77.30	1.22%	2,844,709
Jul 15, 2025	77.58	78.20	76.32	76.37	76.37	-1.71%	2,713,365
Jul 14, 2025	76.77	77.75	76.63	77.70	77.70	1.12%	2,551,070
Jul 11, 2025	77.37	77.73	76.35	76.84	76.84	-0.80%	3,049,116
Jul 10, 2025	76.19	78.16	76.08	77.46	77.46	1.48%	2,435,258
Jul 9, 2025	76.45	76.55	75.91	76.33	76.33	-0.26%	1,672,688
Jul 8, 2025	76.96	77.16	76.41	76.53	76.53	-0.23%	2,118,701
Jul 7, 2025	77.02	77.33	76.23	76.71	76.71	-0.61%	2,760,182
Jul 3, 2025	76.90	77.29	76.29	77.18	77.18	-0.64%	1,877,954
Jul 2, 2025	77.35	77.78	76.79	77.68	77.14	0.41%	2,768,945
Jul 1, 2025	75.97	77.70	75.30	77.36	76.82	2.14%	3,167,131
Jun 30, 2025	75.22	75.94	75.03	75.74	75.21	0.97%	4,262,467
Jun 27, 2025	74.61	75.24	74.50	75.01	74.49	0.64%	3,546,162
Jun 26, 2025	75.06	75.35	74.27	74.53	74.01	-0.69%	2,265,755
Jun 25, 2025	75.61	75.98	74.95	75.05	74.53	-1.08%	2,600,983
Jun 24, 2025	76.18	76.38	75.52	75.87	75.34	-0.05%	2,309,149
Jun 23, 2025	74.88	76.00	74.68	75.91	75.38	1.65%	2,632,191
Jun 20, 2025	74.15	75.08	74.01	74.68	74.16	0.96%	4,904,780
Jun 18, 2025	74.33	74.78	73.91	73.97	73.46	-0.38%	2,826,338
Jun 17, 2025	74.51	74.80	74.12	74.25	73.73	-0.67%	2,351,066
Jun 16, 2025	74.78	75.40	74.14	74.75	74.23	0.62%	2,924,234
Jun 13, 2025	75.08	75.49	74.02	74.29	73.77	-1.46%	2,255,261
Jun 12, 2025	74.51	75.47	74.20	75.39	74.87	0.87%	2,420,552
Jun 11, 2025	75.28	75.60	74.47	74.74	74.22	-1.02%	2,136,672
Jun 10, 2025	75.31	76.08	75.24	75.51	74.99	0.37%	2,461,437
Jun 9, 2025	74.55	75.71	74.43	75.23	74.71	0.98%	3,375,091
Jun 6, 2025	74.36	75.25	74.12	74.50	73.98	0.99%	2,722,747
Jun 5, 2025	72.61	73.90	72.34	73.77	73.26	1.19%	3,010,311
Jun 4, 2025	73.61	73.72	72.88	72.90	72.39	-0.99%	2,198,690
Jun 3, 2025	72.77	73.69	72.70	73.63	73.12	0.78%	2,655,101
Jun 2, 2025	72.63	73.21	72.36	73.06	72.55	0.08%	2,811,754
May 30, 2025	72.00	73.79	71.67	73.00	72.49	1.29%	5,362,878
May 29, 2025	71.49	72.19	71.31	72.07	71.57	0.78%	2,588,946
May 28, 2025	72.22	73.06	71.44	71.51	71.01	-1.07%	2,003,596
May 27, 2025	72.00	72.54	71.72	72.28	71.78	1.13%	2,943,344
May 23, 2025	71.00	71.74	71.00	71.47	70.97	-0.71%	2,628,417
May 22, 2025	72.16	72.37	71.38	71.98	71.48	-0.35%	2,772,214
May 21, 2025	73.22	73.63	72.17	72.23	71.73	-2.02%	2,543,474