and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
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 |
Activision Blizzard, Inc. develops and publishes online, personal computer (PC), video game console, handheld, mobile, and tablet games. The company operates through two segments, Activision Publishing, Inc. and Blizzard Entertainment, Inc. The company develops, publishes, and sells interactive software products and content through retail channels or digital downloads; and downloadable content to a range of gamers. It also publishes subscription-... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
