Alphabet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	128.49	132.13	128.49	132.01	132.01	0.68%	634
Feb 26, 2026	134.54	134.54	130.00	131.12	131.12	-1.56%	4,578
Feb 25, 2026	130.00	134.59	130.00	133.20	133.20	-0.12%	2,546
Feb 24, 2026	134.90	134.90	132.81	133.36	133.36	-0.15%	188
Feb 23, 2026	136.02	136.89	133.56	133.56	133.56	-1.47%	4,310
Feb 20, 2026	131.42	136.55	131.42	135.55	135.55	3.14%	2,546
Feb 19, 2026	133.19	133.19	130.86	131.42	131.42	-0.51%	4,428
Feb 18, 2026	131.80	133.19	131.64	132.10	132.10	-0.54%	5,280
Feb 13, 2026	130.86	134.66	130.86	132.82	132.82	-0.54%	687
Feb 12, 2026	134.00	136.66	133.54	133.54	133.54	-0.43%	4,112
Feb 11, 2026	137.78	138.56	134.02	134.12	134.12	-1.68%	705
Feb 10, 2026	137.31	140.06	136.36	136.41	136.41	-0.65%	9,968
Feb 9, 2026	139.76	141.34	137.30	137.30	137.30	-1.19%	12,158
Feb 6, 2026	146.08	146.08	138.95	138.95	138.95	-3.93%	17,946
Feb 5, 2026	142.56	145.61	135.50	144.63	144.63	-0.08%	12,661
Feb 4, 2026	149.98	150.12	144.16	144.74	144.74	-2.53%	4,232
Feb 3, 2026	147.57	152.22	147.57	148.49	148.49	-1.39%	2,815
Feb 2, 2026	145.71	151.10	145.71	150.58	150.58	1.27%	1,611
Jan 30, 2026	147.09	148.94	145.43	148.69	148.69	2.10%	3,421
Jan 29, 2026	142.70	147.88	142.63	145.63	145.63	0.01%	8,459
Jan 28, 2026	151.63	151.63	144.41	145.62	145.62	0.84%	1,234
Jan 27, 2026	147.34	147.74	144.41	144.41	144.41	-1.37%	10,894
Jan 26, 2026	145.66	147.63	143.84	146.42	146.42	1.53%	3,192
Jan 23, 2026	145.48	146.69	144.21	144.21	144.21	-0.62%	1,065
Jan 22, 2026	145.70	148.60	144.60	145.11	145.11	-0.40%	1,474
Jan 21, 2026	143.60	146.75	142.28	145.70	145.70	1.46%	812
Jan 20, 2026	144.02	146.43	143.60	143.60	143.60	-3.02%	11,449
Jan 19, 2026	147.00	149.00	145.00	148.07	148.07	0.51%	695
Jan 16, 2026	149.99	150.51	147.32	147.32	147.32	-0.66%	4,894
Jan 15, 2026	153.00	153.00	148.30	148.30	148.30	-2.20%	1,376
Jan 14, 2026	151.48	151.64	148.09	151.64	151.64	1.11%	2,084
Jan 13, 2026	150.56	152.59	149.98	149.98	149.98	0.62%	5,890
Jan 12, 2026	146.99	149.06	145.86	149.06	149.06	1.34%	3,784
Jan 9, 2026	147.38	147.80	146.14	147.09	147.09	0.68%	7,010
Jan 8, 2026	145.00	147.52	144.41	146.09	146.09	1.22%	4,973
Jan 7, 2026	140.29	146.00	140.29	144.33	144.33	2.88%	2,053
Jan 6, 2026	142.25	143.95	139.90	140.29	140.29	-1.61%	466
Jan 5, 2026	144.43	144.43	141.90	142.59	142.59	-0.29%	836
Jan 2, 2026	145.06	145.66	140.71	143.00	143.00	-0.43%	4,695
Dec 30, 2025	145.68	145.68	143.62	143.62	143.62	-1.41%	515
Dec 29, 2025	145.33	146.06	144.77	145.68	145.68	1.24%	6,922
Dec 26, 2025	146.54	146.54	143.89	143.89	143.89	-0.82%	14,442
Dec 23, 2025	146.22	146.22	144.14	145.08	145.08	0.21%	2,011
Dec 22, 2025	142.81	145.12	142.18	144.77	144.77	2.40%	2,752
Dec 19, 2025	141.76	141.76	139.02	141.38	141.38	0.73%	2,571
Dec 18, 2025	139.03	140.35	138.53	140.35	140.35	2.69%	11,704
Dec 17, 2025	141.00	141.57	136.67	136.67	136.67	-1.90%	8,033
Dec 16, 2025	140.91	141.24	138.99	139.31	139.31	-0.14%	9,042
Dec 15, 2025	137.63	140.49	137.63	139.51	139.51	-0.66%	2,873
Dec 12, 2025	141.75	142.00	138.80	140.44	140.44	-0.37%	6,090