Activision Blizzard Stock Price (Quote) NASDAQ:ATVI
$78.87 ( 0.38% ) Tuesday, 5th Jul 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $73.71 | $79.00 | Tuesday, 5th Jul 2022 ATVI stock ended at $78.87. This is 0.38% more than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 1.55% from a day low at $77.80 to a day high of $79.00. |
90 days | $73.71 | $80.52 | |
52 weeks | $56.40 | $95.27 |
Historical Activision Blizzard prices
Date | Open | High | Low | Close | Volume |
2022-07-05 | $78.55 | $79.00 | $77.80 | $78.87 | 5 144 818 |
2022-07-01 | $78.19 | $78.68 | $77.89 | $78.57 | 3 678 863 |
2022-06-30 | $77.60 | $78.11 | $77.19 | $77.86 | 4 204 313 |
2022-06-29 | $77.35 | $78.15 | $77.18 | $77.96 | 4 531 823 |
2022-06-28 | $78.10 | $78.24 | $76.95 | $77.16 | 4 216 326 |
2022-06-27 | $77.63 | $78.32 | $77.34 | $78.01 | 5 836 628 |
2022-06-24 | $76.78 | $78.03 | $76.57 | $77.94 | 6 540 719 |
2022-06-23 | $76.30 | $76.67 | $75.77 | $76.49 | 3 612 778 |
2022-06-22 | $75.50 | $76.25 | $75.50 | $75.70 | 4 178 831 |
2022-06-21 | $75.12 | $76.31 | $75.10 | $76.05 | 6 809 901 |
2022-06-17 | $74.00 | $75.27 | $73.72 | $74.71 | 9 409 143 |
2022-06-16 | $75.00 | $75.40 | $73.71 | $73.93 | 7 496 129 |
2022-06-15 | $75.13 | $75.91 | $74.47 | $75.35 | 5 679 467 |
2022-06-14 | $75.25 | $75.40 | $74.24 | $74.64 | 3 899 184 |
2022-06-13 | $75.93 | $76.01 | $74.72 | $74.76 | 5 914 821 |
2022-06-10 | $76.50 | $77.02 | $76.05 | $76.48 | 3 817 751 |
2022-06-09 | $77.51 | $77.69 | $76.62 | $76.78 | 4 294 571 |
2022-06-08 | $77.94 | $78.15 | $77.47 | $77.63 | 2 454 738 |
2022-06-07 | $77.63 | $78.10 | $77.53 | $78.03 | 2 192 449 |
2022-06-06 | $78.20 | $78.52 | $77.72 | $77.79 | 3 468 756 |
2022-06-03 | $77.84 | $78.11 | $77.66 | $77.89 | 2 551 862 |
2022-06-02 | $77.50 | $78.23 | $77.33 | $78.05 | 2 342 066 |
2022-06-01 | $78.05 | $78.21 | $77.04 | $77.41 | 4 173 729 |
2022-05-31 | $77.88 | $78.83 | $77.37 | $77.88 | 11 771 029 |
2022-05-27 | $78.21 | $78.64 | $77.93 | $78.20 | 3 549 454 |
2022-05-26 | $77.59 | $78.12 | $77.36 | $77.99 | 4 488 937 |
2022-05-25 | $77.08 | $77.77 | $77.00 | $77.71 | 3 468 617 |
2022-05-24 | $77.07 | $77.33 | $76.40 | $77.03 | 4 908 485 |
2022-05-23 | $77.94 | $78.15 | $77.10 | $77.20 | 4 127 177 |
2022-05-20 | $78.06 | $78.21 | $77.01 | $77.40 | 4 895 668 |
2022-05-19 | $77.92 | $78.29 | $77.41 | $77.74 | 4 843 000 |
2022-05-18 | $78.53 | $78.62 | $77.79 | $77.92 | 3 914 015 |
2022-05-17 | $78.50 | $78.57 | $78.00 | $78.54 | 4 086 718 |
2022-05-16 | $77.48 | $78.03 | $77.38 | $78.00 | 3 480 618 |
2022-05-13 | $77.43 | $78.32 | $77.34 | $77.74 | 4 680 759 |
2022-05-12 | $76.88 | $77.87 | $76.50 | $77.38 | 5 193 408 |
2022-05-11 | $76.68 | $78.14 | $76.45 | $77.47 | 6 568 699 |
2022-05-10 | $77.71 | $77.88 | $76.15 | $76.92 | 6 864 878 |
2022-05-09 | $77.42 | $77.64 | $76.34 | $77.17 | 8 634 040 |
2022-05-06 | $78.70 | $78.86 | $77.48 | $77.84 | 10 536 136 |
2022-05-05 | $79.11 | $79.11 | $78.53 | $78.76 | 8 148 421 |
2022-05-04 | $79.08 | $79.50 | $78.66 | $79.24 | 8 254 798 |
2022-05-03 | $78.50 | $79.39 | $78.18 | $78.78 | 11 138 133 |
2022-05-02 | $77.17 | $78.22 | $76.94 | $78.06 | 14 896 559 |
2022-04-29 | $76.41 | $76.75 | $75.33 | $75.60 | 9 033 602 |
2022-04-28 | $76.45 | $77.36 | $76.18 | $76.70 | 8 283 475 |
2022-04-27 | $76.82 | $77.28 | $76.06 | $76.10 | 7 443 372 |
2022-04-26 | $77.82 | $78.06 | $77.02 | $77.06 | 10 892 488 |
2022-04-25 | $78.21 | $78.47 | $77.41 | $78.05 | 8 729 310 |
2022-04-22 | $79.03 | $79.03 | $78.53 | $78.70 | 2 100 160 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.