Alphabet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	140.57	142.25	138.91	141.34	141.34	0.81%	185,854
Dec 2, 2025	140.84	141.75	139.67	140.21	140.21	-0.45%	262,251
Dec 1, 2025	141.72	142.27	139.92	140.84	140.84	-1.14%	123,883
Nov 28, 2025	144.05	145.10	141.00	142.46	142.46	-1.19%	211,162
Nov 27, 2025	142.38	144.23	142.20	144.17	144.17	1.59%	82,839
Nov 26, 2025	146.74	146.74	141.39	141.91	141.91	-2.41%	556,073
Nov 25, 2025	148.70	148.70	142.76	145.42	145.42	1.30%	988,606
Nov 24, 2025	139.90	143.56	139.17	143.56	143.56	6.18%	461,901
Nov 21, 2025	130.78	136.60	130.39	135.20	135.20	4.00%	362,712
Nov 19, 2025	127.88	134.80	127.36	130.00	130.00	2.82%	329,910
Nov 18, 2025	127.00	128.73	123.93	126.44	126.44	0.17%	325,460
Nov 17, 2025	126.70	130.00	125.26	126.23	126.23	3.50%	395,770
Nov 14, 2025	120.20	122.66	119.39	121.96	121.96	-0.94%	253,176
Nov 13, 2025	125.60	125.60	122.19	123.12	123.12	-2.53%	182,974
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