Alphabet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	133.51	134.63	132.27	132.57	132.57	-0.52%	233,900
Mar 19, 2026	134.19	134.70	132.98	133.26	133.26	-0.69%	149,205
Mar 18, 2026	134.43	135.75	133.81	134.19	134.19	-0.50%	84,489
Mar 17, 2026	132.65	135.00	132.17	134.86	134.86	1.40%	98,918
Mar 16, 2026	132.82	134.36	132.82	133.00	133.00	-0.68%	78,921
Mar 13, 2026	133.69	134.25	132.35	133.91	133.91	1.06%	152,752
Mar 12, 2026	132.00	133.50	131.21	132.51	132.51	0.08%	107,388
Mar 11, 2026	132.00	133.71	131.75	132.40	132.40	0.42%	89,608
Mar 10, 2026	131.70	133.18	131.60	131.85	131.85	0.28%	167,134
Mar 9, 2026	128.73	131.85	127.42	131.48	131.48	1.12%	300,917
Mar 6, 2026	131.20	132.09	129.81	130.03	130.03	-1.34%	107,088
Mar 5, 2026	132.76	133.07	130.61	131.80	131.74	-0.05%	217,601
Mar 4, 2026	132.30	132.61	130.47	131.86	131.80	-1.01%	116,171
Mar 3, 2026	130.69	133.39	129.91	133.20	133.14	0.93%	200,459
Mar 2, 2026	131.06	133.24	130.82	131.97	131.91	-0.29%	151,262
Feb 27, 2026	131.33	133.00	130.40	132.35	132.29	0.78%	151,248
Feb 26, 2026	133.19	134.59	129.91	131.33	131.27	-1.57%	329,232
Feb 25, 2026	133.33	134.59	132.53	133.42	133.36	0.14%	171,792
Feb 24, 2026	134.43	134.97	131.76	133.23	133.17	-0.86%	163,607
Feb 23, 2026	135.00	137.15	133.44	134.39	134.33	-0.99%	138,010
Feb 20, 2026	133.18	136.68	131.83	135.74	135.68	3.24%	356,340
Feb 19, 2026	132.22	132.96	130.60	131.48	131.42	-0.77%	131,575
Feb 18, 2026	132.39	133.09	131.40	132.50	132.44	-0.32%	117,138
Feb 13, 2026	133.99	134.60	132.39	132.93	132.87	-0.65%	172,899
Feb 12, 2026	134.85	136.55	133.32	133.80	133.74	-0.16%	250,667
Feb 11, 2026	137.53	138.59	133.88	134.02	133.96	-2.55%	407,393
Feb 10, 2026	140.05	140.23	136.31	137.52	137.46	-1.80%	188,636
Feb 9, 2026	139.75	141.80	137.58	140.04	139.97	0.44%	222,300
Feb 6, 2026	143.25	143.50	139.27	139.43	139.36	-4.21%	546,816
Feb 5, 2026	140.26	145.56	133.84	145.56	145.49	-1.28%	938,146
Feb 4, 2026	149.53	149.63	144.00	147.45	147.38	-1.33%	448,287
Feb 3, 2026	151.35	151.96	147.43	149.44	149.37	-0.82%	356,687
Feb 2, 2026	146.08	151.33	146.00	150.68	150.61	1.74%	314,043
Jan 30, 2026	145.45	148.72	144.50	148.10	148.03	3.16%	354,736
Jan 29, 2026	147.54	148.06	142.25	143.56	143.49	-1.59%	297,420
Jan 28, 2026	145.00	146.17	144.01	145.88	145.81	1.26%	172,273
Jan 27, 2026	147.50	147.88	144.07	144.07	144.00	-2.13%	297,425
Jan 26, 2026	143.77	147.62	143.53	147.20	147.13	2.05%	203,922
Jan 23, 2026	145.39	147.40	144.20	144.24	144.17	-0.61%	171,329
Jan 22, 2026	147.80	148.86	144.76	145.13	145.06	-0.43%	206,924
Jan 21, 2026	142.02	147.50	141.89	145.75	145.68	1.22%	322,726
Jan 20, 2026	145.00	146.51	143.69	144.00	143.93	-0.69%	443,740
Jan 19, 2026	148.41	150.19	145.00	145.00	144.93	-2.87%	147,625
Jan 16, 2026	149.90	150.55	146.80	149.28	149.21	0.19%	224,388
Jan 15, 2026	152.00	152.15	148.06	149.00	148.93	-1.52%	269,775
Jan 14, 2026	150.09	151.33	148.00	151.30	151.23	0.30%	176,451
Jan 13, 2026	149.56	152.50	149.36	150.85	150.78	1.25%	441,065
Jan 12, 2026	146.24	149.42	145.50	148.99	148.92	1.15%	389,392
Jan 9, 2026	146.80	147.80	145.86	147.30	147.23	0.61%	227,353
Jan 8, 2026	145.50	148.40	144.36	146.40	146.33	0.97%	193,086