Alphabet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	131.33	133.00	130.40	132.35	132.35	0.78%	151,248
Feb 26, 2026	133.19	134.59	129.91	131.33	131.33	-1.57%	329,232
Feb 25, 2026	133.33	134.59	132.53	133.42	133.42	0.14%	171,792
Feb 24, 2026	134.43	134.97	131.76	133.23	133.23	-0.86%	163,607
Feb 23, 2026	135.00	137.15	133.44	134.39	134.39	-0.99%	138,010
Feb 20, 2026	133.18	136.68	131.83	135.74	135.74	3.24%	356,340
Feb 19, 2026	132.22	132.96	130.60	131.48	131.48	-0.77%	131,575
Feb 18, 2026	132.39	133.09	131.40	132.50	132.50	-0.32%	117,138
Feb 13, 2026	133.99	134.60	132.39	132.93	132.93	-0.65%	172,899
Feb 12, 2026	134.85	136.55	133.32	133.80	133.80	-0.16%	250,667
Feb 11, 2026	137.53	138.59	133.88	134.02	134.02	-2.55%	407,393
Feb 10, 2026	140.05	140.23	136.31	137.52	137.52	-1.80%	188,636
Feb 9, 2026	139.75	141.80	137.58	140.04	140.04	0.44%	222,300
Feb 6, 2026	143.25	143.50	139.27	139.43	139.43	-4.21%	546,816
Feb 5, 2026	140.26	145.56	133.84	145.56	145.56	-1.28%	938,146
Feb 4, 2026	149.53	149.63	144.00	147.45	147.45	-1.33%	448,287
Feb 3, 2026	151.35	151.96	147.43	149.44	149.44	-0.82%	356,687
Feb 2, 2026	146.08	151.33	146.00	150.68	150.68	1.74%	314,043
Jan 30, 2026	145.45	148.72	144.50	148.10	148.10	3.16%	354,736
Jan 29, 2026	147.54	148.06	142.25	143.56	143.56	-1.59%	297,420
Jan 28, 2026	145.00	146.17	144.01	145.88	145.88	1.26%	172,273
Jan 27, 2026	147.50	147.88	144.07	144.07	144.07	-2.13%	297,425
Jan 26, 2026	143.77	147.62	143.53	147.20	147.20	2.05%	203,922
Jan 23, 2026	145.39	147.40	144.20	144.24	144.24	-0.61%	171,329
Jan 22, 2026	147.80	148.86	144.76	145.13	145.13	-0.43%	206,924
Jan 21, 2026	142.02	147.50	141.89	145.75	145.75	1.22%	322,726
Jan 20, 2026	145.00	146.51	143.69	144.00	144.00	-0.69%	443,740
Jan 19, 2026	148.41	150.19	145.00	145.00	145.00	-2.87%	147,625
Jan 16, 2026	149.90	150.55	146.80	149.28	149.28	0.19%	224,388
Jan 15, 2026	152.00	152.15	148.06	149.00	149.00	-1.52%	269,775
Jan 14, 2026	150.09	151.33	148.00	151.30	151.30	0.30%	176,451
Jan 13, 2026	149.56	152.50	149.36	150.85	150.85	1.25%	441,065
Jan 12, 2026	146.24	149.42	145.50	148.99	148.99	1.15%	389,392
Jan 9, 2026	146.80	147.80	145.86	147.30	147.30	0.61%	227,353
Jan 8, 2026	145.50	148.40	144.36	146.40	146.40	0.97%	193,086
Jan 7, 2026	140.70	146.35	140.56	145.00	145.00	3.06%	190,916
Jan 6, 2026	142.86	143.83	139.54	140.70	140.70	-1.55%	199,910
Jan 5, 2026	143.47	144.25	141.78	142.91	142.91	-0.86%	227,453
Jan 2, 2026	143.40	146.03	140.44	144.15	144.15	0.49%	235,905
Dec 30, 2025	144.10	145.10	143.05	143.44	143.44	-1.58%	66,551
Dec 29, 2025	145.68	145.75	144.10	145.75	145.75	-0.46%	97,930
Dec 26, 2025	145.47	146.43	143.70	146.43	146.43	0.66%	111,221
Dec 23, 2025	144.10	145.77	143.20	145.47	145.47	0.98%	98,226
Dec 22, 2025	142.43	144.49	141.22	144.06	144.06	1.91%	237,033
Dec 19, 2025	139.45	141.36	137.97	141.36	141.36	1.47%	116,812
Dec 18, 2025	138.40	139.60	137.78	139.31	139.31	2.17%	139,869
Dec 17, 2025	141.00	141.35	136.06	136.35	136.35	-2.52%	338,387
Dec 16, 2025	139.69	141.03	137.57	139.87	139.87	0.55%	144,907
Dec 15, 2025	139.89	140.14	137.36	139.10	139.10	-0.56%	179,141
Dec 12, 2025	141.28	141.67	138.00	139.89	139.89	-0.68%	180,115