Activision Blizzard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.70	0.70	0.68	0.70	0.70	0.53%	8,180
Jul 31, 2025	0.73	0.73	0.69	0.69	0.69	-1.95%	1,733
Jul 30, 2025	0.71	0.73	0.70	0.71	0.71	3.33%	14,230
Jul 29, 2025	0.69	0.73	0.69	0.69	0.69	-	36,801
Jul 28, 2025	0.72	0.72	0.68	0.69	0.69	-4.17%	39,433
Jul 25, 2025	0.74	0.76	0.69	0.72	0.72	-4.63%	42,621
Jul 24, 2025	0.78	0.78	0.72	0.75	0.75	1.31%	38,376
Jul 23, 2025	0.86	0.86	0.73	0.74	0.74	-10.33%	82,338
Jul 22, 2025	0.79	0.86	0.79	0.83	0.83	-5.40%	47,836
Jul 21, 2025	0.74	1.02	0.74	0.87	0.87	17.89%	36,192
Jul 18, 2025	0.74	0.74	0.74	0.74	0.74	-1.74%	851
Jul 17, 2025	0.77	0.81	0.75	0.75	0.75	2.42%	12,830
Jul 16, 2025	0.72	0.77	0.72	0.74	0.74	0.74%	7,331
Jul 15, 2025	0.73	0.74	0.73	0.73	0.73	-1.36%	4,857
Jul 14, 2025	0.76	0.76	0.74	0.74	0.74	-2.62%	2,056
Jul 11, 2025	0.80	0.80	0.76	0.76	0.76	-3.80%	681
Jul 10, 2025	0.76	0.79	0.76	0.79	0.79	3.15%	1,458
Jul 9, 2025	0.77	0.77	0.77	0.77	0.77	-	1,038
Jul 8, 2025	0.82	0.82	0.74	0.77	0.77	-7.50%	8,082
Jul 7, 2025	0.83	0.83	0.76	0.83	0.83	13.74%	4,293
Jul 3, 2025	0.78	0.78	0.73	0.73	0.73	-8.78%	5,431
Jul 2, 2025	0.85	0.85	0.80	0.80	0.80	0.26%	3,761
Jul 1, 2025	0.82	0.82	0.80	0.80	0.80	-6.24%	1,925
Jun 30, 2025	0.84	0.85	0.80	0.85	0.85	8.51%	4,423
Jun 27, 2025	0.78	0.79	0.78	0.78	0.78	4.35%	6,454
Jun 26, 2025	0.74	0.75	0.73	0.75	0.75	-1.28%	5,558
Jun 25, 2025	0.73	0.76	0.72	0.76	0.76	4.61%	14,281
Jun 24, 2025	0.82	0.82	0.71	0.73	0.73	-4.27%	2,779
Jun 23, 2025	0.82	0.82	0.72	0.76	0.76	-0.01%	3,565
Jun 20, 2025	0.85	0.85	0.70	0.76	0.76	4.58%	4,570
Jun 18, 2025	0.77	0.77	0.73	0.73	0.73	-3.32%	9,027
Jun 17, 2025	0.74	0.88	0.70	0.75	0.75	-3.83%	12,916
Jun 16, 2025	0.75	0.90	0.73	0.78	0.78	7.60%	4,193
Jun 13, 2025	0.79	0.79	0.73	0.73	0.73	-9.38%	1,429
Jun 12, 2025	0.85	0.85	0.80	0.80	0.80	-7.60%	2,011
Jun 11, 2025	0.92	0.92	0.86	0.87	0.87	-1.30%	6,113
Jun 10, 2025	0.83	0.90	0.82	0.88	0.88	9.13%	7,975
Jun 9, 2025	0.77	0.80	0.72	0.80	0.80	3.02%	17,612
Jun 6, 2025	0.78	0.78	0.78	0.78	0.78	-8.20%	576
Jun 5, 2025	0.85	0.85	0.84	0.85	0.85	6.50%	6,136
Jun 4, 2025	0.77	0.81	0.71	0.80	0.80	-0.50%	4,881
Jun 3, 2025	0.79	0.80	0.79	0.80	0.80	1.65%	697
Jun 2, 2025	0.84	0.88	0.72	0.79	0.79	-4.03%	18,299
May 30, 2025	0.89	0.89	0.81	0.82	0.82	-9.65%	7,775
May 29, 2025	0.97	0.97	0.85	0.91	0.91	0.92%	12,409
May 28, 2025	0.98	0.98	0.83	0.90	0.90	6.06%	8,197
May 27, 2025	0.89	0.90	0.85	0.85	0.85	0.25%	1,659
May 23, 2025	0.83	0.90	0.82	0.85	0.85	4.68%	6,984
May 22, 2025	0.80	0.83	0.80	0.81	0.81	1.25%	3,596
May 21, 2025	0.80	0.80	0.80	0.80	0.80	-3.85%	1,401