NASDAQ:ATVI
$76.61
(
1.34%
)
Friday, 27th Jan 2023
Activision Blizzard Stock Price (Quote)
| 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 |
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.
