$78.66 (1.97%)

Volume: 5.243M

Closed: May 26, 2023

Hollow Logo Score: 1.210
Activision Blizzard Stock
$78.66 (1.97%)

Volume: 5.243M

Closed: May 26, 2023

Score Hollow Logo 1.210
NASDAQ:ATVI

Activision Blizzard Stock Price (Quote)

$78.66 ( 1.97% ) Friday, 26th May 2023

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
Click to get the best stock tips daily for free!

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