$76.61 (1.34%)

Volume: 4.376M

Closed: Jan 27, 2023

Hollow Logo Score: 0.132
Activision Blizzard Stock
$76.61 (1.34%)

Volume: 4.376M

Closed: Jan 27, 2023

Score Hollow Logo 0.132
NASDAQ:ATVI

Activision Blizzard Stock Price (Quote)

$76.61 ( 1.34% ) Friday, 27th Jan 2023

Range Low Price High Price Comment
30 days $73.38 $78.18 Friday, 27th Jan 2023 ATVI stock ended at $76.61. This is 1.34% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 2.05% from a day low at $75.22 to a day high of $76.76.
90 days $70.94 $78.18
52 weeks $70.94 $82.00

Historical Activision Blizzard prices

Date Open High Low Close Volume
2023-01-27 $75.50 $76.76 $75.22 $76.61 4 376 318
2023-01-26 $74.79 $75.66 $74.65 $75.60 3 959 918
2023-01-25 $75.00 $75.11 $74.53 $74.64 3 982 570
2023-01-24 $75.00 $75.43 $74.50 $75.11 5 055 725
2023-01-23 $73.82 $75.41 $73.81 $75.22 6 272 582
2023-01-20 $73.52 $74.01 $73.39 $73.84 7 349 366
2023-01-19 $74.48 $74.50 $73.70 $73.76 5 331 130
2023-01-18 $74.62 $74.74 $73.38 $74.48 7 906 069
2023-01-17 $75.90 $75.96 $74.42 $74.56 10 044 400
2023-01-13 $76.89 $76.90 $76.18 $76.66 4 329 486
2023-01-12 $76.89 $77.28 $76.50 $76.90 4 894 300
2023-01-11 $77.69 $77.77 $76.93 $77.00 5 070 211
2023-01-10 $77.04 $77.95 $77.04 $77.69 5 134 348
2023-01-09 $77.50 $78.18 $77.18 $77.22 8 414 609
2023-01-06 $77.15 $77.71 $77.08 $77.59 5 443 900
2023-01-05 $76.60 $77.29 $76.60 $76.96 3 594 945
2023-01-04 $77.37 $77.40 $76.49 $76.84 4 786 114
2023-01-03 $76.60 $76.93 $76.40 $76.88 3 990 700
2022-12-30 $76.50 $76.66 $76.22 $76.55 2 698 826
2022-12-29 $76.04 $76.87 $76.03 $76.76 3 149 358
2022-12-28 $75.64 $76.48 $75.50 $76.05 3 016 300
2022-12-27 $75.90 $76.05 $75.54 $75.79 1 701 183
2022-12-23 $75.70 $76.07 $75.50 $75.95 2 064 468
2022-12-22 $75.62 $75.94 $75.55 $75.70 3 140 932
2022-12-21 $75.97 $76.21 $75.47 $75.89 4 922 074
2022-12-20 $75.70 $76.33 $75.68 $75.88 3 189 541
2022-12-19 $76.15 $76.48 $75.94 $75.99 3 109 599
2022-12-16 $76.05 $76.59 $75.92 $76.08 8 680 361
2022-12-15 $76.71 $76.81 $76.26 $76.37 6 994 576
2022-12-14 $76.66 $77.41 $76.66 $77.04 4 889 562
2022-12-13 $77.35 $77.35 $76.45 $76.73 8 246 138
2022-12-12 $75.00 $77.55 $74.38 $77.36 11 321 222
2022-12-09 $74.51 $75.47 $74.05 $75.16 8 249 900
2022-12-08 $75.44 $75.52 $73.00 $74.76 19 336 090
2022-12-07 $76.76 $77.08 $74.75 $75.93 11 672 972
2022-12-06 $76.59 $76.93 $76.10 $76.11 8 052 483
2022-12-05 $76.99 $77.01 $76.04 $76.33 7 570 782
2022-12-02 $74.70 $75.97 $74.57 $75.76 6 146 920
2022-12-01 $74.43 $75.44 $73.92 $75.19 7 389 927
2022-11-30 $73.78 $74.00 $73.45 $73.95 9 736 677
2022-11-29 $74.25 $74.54 $73.80 $74.34 6 277 550
2022-11-28 $74.57 $75.67 $73.65 $74.72 10 873 206
2022-11-25 $73.89 $74.27 $73.05 $73.47 9 179 830
2022-11-23 $75.90 $76.60 $75.74 $76.59 3 936 093
2022-11-22 $75.29 $76.06 $74.96 $75.88 5 302 738
2022-11-21 $74.10 $74.74 $73.75 $74.68 3 534 541
2022-11-18 $74.16 $74.25 $73.84 $74.07 3 511 336
2022-11-17 $73.40 $74.11 $73.38 $73.71 4 233 649
2022-11-16 $74.11 $74.64 $73.99 $74.44 4 087 189
2022-11-15 $74.60 $74.67 $73.28 $73.90 4 566 189

Hot Stocks To Watch:

About Activision Blizzard

Activision Blizzard Activision Blizzard, Inc., together with its subsidiaries, develops and publishes interactive entertainment content and services in the Americas, Europe, the Middle East, Africa, and the Asia Pacific. The company operates through three segments: Activision, Blizzard, and King. It develops and distributes content and services on video game consoles, personal computers, and mobile devices, including subscription, full-game, and in-game sales, as we... ATVI Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT