NASDAQ:ATVI
$78.66
(
1.97%
)
Friday, 26th May 2023
Activision Blizzard Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $73.61 | $79.77 | Friday, 26th May 2023 ATVI stock ended at $78.66. This is 1.97% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 2.29% from a day low at $77.03 to a day high of $78.79. |
| 90 days | $73.61 | $87.01 | |
| 52 weeks | $70.94 | $87.01 |
Historical Activision Blizzard prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $78.57 | $78.79 | $77.03 | $78.66 | 5 242 873 |
| 2023-05-25 | $77.58 | $77.59 | $76.76 | $77.14 | 6 436 656 |
| 2023-05-24 | $79.05 | $79.39 | $77.78 | $77.81 | 5 204 619 |
| 2023-05-23 | $79.10 | $79.51 | $78.75 | $79.13 | 5 092 071 |
| 2023-05-22 | $78.71 | $79.35 | $78.59 | $79.06 | 7 180 203 |
| 2023-05-19 | $78.25 | $78.77 | $78.11 | $78.59 | 6 291 465 |
| 2023-05-18 | $78.00 | $78.35 | $77.53 | $78.19 | 5 184 510 |
| 2023-05-17 | $77.77 | $78.19 | $77.35 | $77.89 | 4 641 847 |
| 2023-05-16 | $77.71 | $78.04 | $77.15 | $77.78 | 6 225 085 |
| 2023-05-15 | $77.31 | $78.82 | $77.13 | $78.33 | 12 780 129 |
| 2023-05-12 | $76.60 | $78.18 | $76.60 | $77.37 | 5 799 273 |
| 2023-05-11 | $76.27 | $77.27 | $76.06 | $77.04 | 6 843 006 |
| 2023-05-10 | $76.60 | $76.65 | $75.50 | $76.00 | 7 220 519 |
| 2023-05-09 | $75.27 | $75.55 | $74.90 | $75.51 | 4 752 493 |
| 2023-05-08 | $75.68 | $76.05 | $75.44 | $75.55 | 4 067 970 |
| 2023-05-05 | $74.83 | $76.03 | $74.82 | $76.00 | 5 051 554 |
| 2023-05-04 | $74.90 | $74.93 | $73.61 | $74.59 | 9 616 758 |
| 2023-05-03 | $75.75 | $76.18 | $75.20 | $75.23 | 5 517 809 |
| 2023-05-02 | $77.04 | $77.10 | $75.51 | $76.00 | 8 955 947 |
| 2023-05-01 | $77.60 | $77.81 | $77.30 | $77.43 | 5 700 100 |
| 2023-04-28 | $77.66 | $77.88 | $76.94 | $77.71 | 9 049 997 |
| 2023-04-27 | $77.17 | $77.86 | $76.82 | $77.61 | 12 129 401 |
| 2023-04-26 | $79.10 | $79.77 | $76.50 | $76.81 | 50 036 734 |
| 2023-04-25 | $85.91 | $87.01 | $85.56 | $86.74 | 13 203 245 |
| 2023-04-24 | $85.25 | $86.25 | $85.08 | $86.09 | 7 507 845 |
| 2023-04-21 | $85.70 | $85.94 | $85.44 | $85.53 | 5 568 389 |
| 2023-04-20 | $85.66 | $86.12 | $85.49 | $85.57 | 7 162 391 |
| 2023-04-19 | $85.41 | $85.75 | $85.40 | $85.50 | 5 241 358 |
| 2023-04-18 | $85.60 | $85.86 | $85.33 | $85.55 | 4 999 116 |
| 2023-04-17 | $85.08 | $85.53 | $84.62 | $85.50 | 4 584 051 |
| 2023-04-14 | $85.28 | $85.64 | $85.06 | $85.27 | 3 523 199 |
| 2023-04-13 | $85.37 | $85.79 | $85.26 | $85.58 | 5 445 790 |
| 2023-04-12 | $85.28 | $85.50 | $84.87 | $84.95 | 7 104 344 |
| 2023-04-11 | $85.26 | $85.68 | $84.99 | $85.09 | 8 326 334 |
| 2023-04-10 | $85.24 | $85.60 | $84.96 | $85.48 | 4 948 042 |
| 2023-04-06 | $85.50 | $85.65 | $85.18 | $85.22 | 6 616 563 |
| 2023-04-05 | $85.20 | $85.88 | $84.91 | $85.38 | 7 538 245 |
| 2023-04-04 | $85.13 | $85.57 | $85.01 | $85.11 | 6 861 980 |
| 2023-04-03 | $85.41 | $85.67 | $84.46 | $85.33 | 6 465 004 |
| 2023-03-31 | $84.95 | $85.74 | $84.70 | $85.59 | 5 233 506 |
| 2023-03-30 | $84.75 | $85.10 | $84.62 | $84.89 | 5 052 539 |
| 2023-03-29 | $84.39 | $84.60 | $84.15 | $84.54 | 6 680 976 |
| 2023-03-28 | $84.50 | $84.75 | $84.04 | $84.35 | 5 445 277 |
| 2023-03-27 | $84.12 | $84.93 | $84.08 | $84.33 | 7 290 002 |
| 2023-03-24 | $84.84 | $85.72 | $83.32 | $84.39 | 24 504 755 |
| 2023-03-23 | $79.57 | $80.20 | $79.25 | $79.68 | 4 282 944 |
| 2023-03-22 | $79.50 | $79.99 | $78.62 | $78.64 | 3 594 480 |
| 2023-03-21 | $79.51 | $80.01 | $79.45 | $79.75 | 5 402 403 |
| 2023-03-20 | $79.16 | $79.49 | $77.50 | $79.34 | 6 440 022 |
| 2023-03-17 | $80.21 | $80.28 | $78.78 | $78.99 | 9 412 701 |
About 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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
