Alphabet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	144.10	145.77	143.20	145.47	145.47	0.98%	98,226
Dec 22, 2025	142.43	144.24	141.22	144.06	144.06	1.91%	199,961
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
Dec 11, 2025	145.69	145.69	139.23	140.85	140.85	-3.59%	267,916
Dec 10, 2025	143.50	146.47	143.25	146.10	146.10	1.78%	300,243
Dec 9, 2025	142.00	144.20	141.55	143.55	143.55	1.41%	290,917
Dec 8, 2025	145.13	145.13	140.80	141.55	141.55	-3.30%	363,972
Dec 5, 2025	140.79	146.38	140.43	146.38	146.38	3.96%	398,233
Dec 4, 2025	142.34	142.39	138.86	140.80	140.74	-0.38%	111,487
Dec 3, 2025	140.57	142.25	138.91	141.34	141.28	0.81%	185,854
Dec 2, 2025	140.84	141.75	139.67	140.21	140.15	-0.45%	262,251
Dec 1, 2025	141.72	142.27	139.92	140.84	140.78	-1.14%	123,883
Nov 28, 2025	144.05	145.10	141.00	142.46	142.40	-1.19%	211,162
Nov 27, 2025	142.38	144.23	142.20	144.17	144.10	1.59%	82,839
Nov 26, 2025	146.74	146.74	141.39	141.91	141.85	-2.41%	556,073
Nov 25, 2025	148.70	148.70	142.76	145.42	145.35	1.30%	988,606
Nov 24, 2025	139.90	143.56	139.17	143.56	143.49	6.18%	461,901
Nov 21, 2025	130.78	136.60	130.39	135.20	135.14	4.00%	362,712
Nov 19, 2025	127.88	134.80	127.36	130.00	129.94	2.82%	329,910
Nov 18, 2025	127.00	128.73	123.93	126.44	126.38	0.17%	325,460
Nov 17, 2025	126.70	130.00	125.26	126.23	126.17	3.50%	395,770
Nov 14, 2025	120.20	122.66	119.39	121.96	121.90	-0.94%	253,176
Nov 13, 2025	125.60	125.60	122.19	123.12	123.06	-2.53%	182,974
Nov 12, 2025	127.86	129.02	125.16	126.31	126.25	-1.20%	202,171
Nov 11, 2025	127.01	128.10	126.20	127.84	127.78	0.36%	179,609
Nov 10, 2025	126.24	128.45	125.25	127.38	127.32	2.47%	195,931
Nov 7, 2025	126.01	126.89	122.51	124.31	124.25	-1.84%	289,118
Nov 6, 2025	127.40	128.95	125.50	126.64	126.58	-0.48%	163,469
Nov 5, 2025	124.81	128.28	124.00	127.25	127.19	2.32%	237,842
Nov 4, 2025	125.44	126.01	123.74	124.37	124.31	-1.30%	205,304
Nov 3, 2025	126.38	127.45	124.71	126.01	125.95	-0.34%	204,225
Oct 31, 2025	128.03	128.03	124.30	126.44	126.38	0.67%	244,310
Oct 30, 2025	132.38	132.82	125.60	125.60	125.54	-2.48%	817,423
Oct 29, 2025	119.57	128.80	118.80	128.80	128.74	7.72%	163,969
Oct 28, 2025	120.94	121.14	119.07	119.57	119.52	-0.58%	186,452
Oct 27, 2025	118.32	120.93	118.24	120.27	120.22	2.81%	619,710
Oct 24, 2025	114.31	117.41	114.31	116.98	116.93	2.87%	294,212
Oct 23, 2025	114.06	114.40	113.00	113.72	113.67	0.35%	177,161
Oct 22, 2025	114.81	115.35	112.41	113.32	113.27	0.57%	332,707
Oct 21, 2025	114.92	114.92	109.47	112.68	112.63	-1.68%	414,086
Oct 20, 2025	114.14	115.07	113.84	114.61	114.56	0.41%	78,273
Oct 17, 2025	113.76	114.45	112.64	114.14	114.09	0.20%	99,153
Oct 16, 2025	114.40	116.47	113.64	113.91	113.86	-0.24%	412,235
Oct 15, 2025	112.10	114.30	111.69	114.18	114.13	2.43%	210,177
Oct 14, 2025	110.17	112.85	109.97	111.47	111.42	0.26%	166,053