Alphabet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	127.86	129.02	125.16	126.31	126.31	-1.20%	202,171
Nov 11, 2025	127.01	128.10	126.20	127.84	127.84	0.36%	179,609
Nov 10, 2025	126.24	128.45	125.25	127.38	127.38	2.47%	195,931
Nov 7, 2025	126.01	126.89	122.51	124.31	124.31	-1.84%	289,118
Nov 6, 2025	127.40	128.95	125.50	126.64	126.64	-0.48%	163,469
Nov 5, 2025	124.81	128.28	124.00	127.25	127.25	2.32%	237,842
Nov 4, 2025	125.44	126.01	123.74	124.37	124.37	-1.30%	205,304
Nov 3, 2025	126.38	127.45	124.71	126.01	126.01	-0.34%	204,225
Oct 31, 2025	128.03	128.03	124.30	126.44	126.44	0.67%	244,310
Oct 30, 2025	132.38	132.82	125.60	125.60	125.60	-2.48%	817,423
Oct 29, 2025	119.57	128.80	118.80	128.80	128.80	7.72%	163,969
Oct 28, 2025	120.94	121.14	119.07	119.57	119.57	-0.58%	186,452
Oct 27, 2025	118.32	120.93	118.24	120.27	120.27	2.81%	619,710
Oct 24, 2025	114.31	117.41	114.31	116.98	116.98	2.87%	294,212
Oct 23, 2025	114.06	114.40	113.00	113.72	113.72	0.35%	177,161
Oct 22, 2025	114.81	115.35	112.41	113.32	113.32	0.57%	332,707
Oct 21, 2025	114.92	114.92	109.47	112.68	112.68	-1.68%	414,086
Oct 20, 2025	114.14	115.07	113.84	114.61	114.61	0.41%	78,273
Oct 17, 2025	113.76	114.45	112.64	114.14	114.14	0.20%	99,153
Oct 16, 2025	114.40	116.47	113.64	113.91	113.91	-0.24%	412,235
Oct 15, 2025	112.10	114.30	111.69	114.18	114.18	2.43%	210,177
Oct 14, 2025	110.17	112.85	109.97	111.47	111.47	0.26%	166,053
Oct 13, 2025	108.78	111.21	108.77	111.18	111.18	2.22%	111,605
Oct 10, 2025	108.13	111.36	107.91	108.77	108.77	0.69%	401,946
Oct 9, 2025	109.27	109.30	106.96	108.02	108.02	-1.00%	114,025
Oct 8, 2025	109.26	109.58	108.37	109.11	109.11	-0.59%	125,114
Oct 7, 2025	110.73	111.17	109.39	109.76	109.76	-1.16%	187,890
Oct 6, 2025	108.71	111.10	108.11	111.05	111.05	1.97%	229,720
Oct 3, 2025	108.90	109.58	107.80	108.90	108.90	-0.33%	178,520
Oct 2, 2025	109.00	109.79	108.02	109.26	109.26	0.53%	183,981
Oct 1, 2025	107.19	109.24	105.69	108.68	108.68	0.72%	157,794
Sep 30, 2025	108.06	108.06	105.82	107.90	107.90	-0.21%	153,235
Sep 29, 2025	110.18	111.10	107.54	108.13	108.13	-0.93%	234,032
Sep 26, 2025	110.55	111.20	109.14	109.14	109.14	-0.40%	218,276
Sep 25, 2025	108.29	110.07	106.96	109.58	109.58	0.01%	315,716
Sep 24, 2025	111.21	111.55	109.26	109.57	109.57	-0.75%	104,243
Sep 23, 2025	112.19	112.75	110.28	110.40	110.40	-1.22%	306,037
Sep 22, 2025	112.59	113.80	111.55	111.76	111.76	-1.30%	298,996
Sep 19, 2025	112.30	113.37	111.77	113.23	113.23	1.53%	164,381
Sep 18, 2025	111.14	112.20	110.34	111.52	111.52	0.98%	160,832
Sep 17, 2025	111.00	111.31	108.57	110.44	110.44	-0.32%	316,828
Sep 16, 2025	111.60	112.04	110.45	110.80	110.80	-0.37%	162,653
Sep 15, 2025	108.21	112.10	108.21	111.21	111.21	3.99%	225,349
Sep 12, 2025	108.08	108.38	106.58	106.94	106.94	-1.03%	134,374
Sep 11, 2025	107.74	108.83	106.00	108.05	108.05	0.35%	134,860
Sep 10, 2025	108.70	108.81	107.22	107.67	107.67	-0.95%	133,412
Sep 9, 2025	105.74	108.89	105.47	108.70	108.70	2.97%	310,896
Sep 8, 2025	106.16	107.60	105.53	105.56	105.56	-0.33%	103,881
Sep 5, 2025	104.68	106.20	104.21	105.91	105.91	0.27%	150,541
Sep 4, 2025	103.92	105.62	102.78	105.62	105.56	0.34%	223,305