Alphabet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	132.49	133.36	132.16	132.68	132.68	1.76%	15,542
Mar 18, 2026	132.00	134.22	130.38	130.38	130.38	-3.21%	901
Mar 17, 2026	131.31	134.70	131.31	134.70	134.70	1.87%	176
Mar 16, 2026	132.61	133.79	132.23	132.23	132.23	-1.25%	208
Mar 13, 2026	132.65	133.90	132.07	133.90	133.90	0.94%	6,538
Mar 12, 2026	132.35	133.09	131.08	132.65	132.65	0.23%	8,809
Mar 11, 2026	132.58	133.15	132.11	132.35	132.35	0.62%	589
Mar 10, 2026	131.78	132.33	131.21	131.53	131.53	-0.21%	5,186
Mar 9, 2026	129.73	131.81	127.63	131.81	131.81	1.61%	12,120
Mar 6, 2026	126.01	131.74	126.01	129.72	129.72	-1.34%	1,339
Mar 5, 2026	133.54	133.54	128.50	131.48	131.42	-0.02%	528
Mar 4, 2026	129.89	132.41	129.89	131.51	131.45	-0.78%	2,872
Mar 3, 2026	131.69	132.90	129.87	132.55	132.49	0.65%	8,997
Mar 2, 2026	131.70	132.80	130.88	131.69	131.63	-0.24%	14,445
Feb 27, 2026	128.49	132.13	128.49	132.01	131.95	0.68%	634
Feb 26, 2026	134.54	134.54	130.00	131.12	131.06	-1.56%	4,578
Feb 25, 2026	130.00	134.59	130.00	133.20	133.14	-0.12%	2,546
Feb 24, 2026	134.90	134.90	132.81	133.36	133.30	-0.15%	188
Feb 23, 2026	136.02	136.89	133.56	133.56	133.50	-1.47%	4,310
Feb 20, 2026	131.42	136.55	131.42	135.55	135.49	3.14%	2,546
Feb 19, 2026	133.19	133.19	130.86	131.42	131.36	-0.51%	4,428
Feb 18, 2026	131.80	133.19	131.64	132.10	132.04	-0.54%	5,280
Feb 13, 2026	130.86	134.66	130.86	132.82	132.76	-0.54%	687
Feb 12, 2026	134.00	136.66	133.54	133.54	133.48	-0.43%	4,112
Feb 11, 2026	137.78	138.56	134.02	134.12	134.06	-1.68%	705
Feb 10, 2026	137.31	140.06	136.36	136.41	136.35	-0.65%	9,968
Feb 9, 2026	139.76	141.34	137.30	137.30	137.24	-1.19%	12,158
Feb 6, 2026	146.08	146.08	138.95	138.95	138.88	-3.93%	17,946
Feb 5, 2026	142.56	145.61	135.50	144.63	144.56	-0.08%	12,661
Feb 4, 2026	149.98	150.12	144.16	144.74	144.67	-2.53%	4,232
Feb 3, 2026	147.57	152.22	147.57	148.49	148.42	-1.39%	2,815
Feb 2, 2026	145.71	151.10	145.71	150.58	150.51	1.27%	1,611
Jan 30, 2026	147.09	148.94	145.43	148.69	148.62	2.10%	3,421
Jan 29, 2026	142.70	147.88	142.63	145.63	145.56	0.01%	8,459
Jan 28, 2026	151.63	151.63	144.41	145.62	145.55	0.84%	1,234
Jan 27, 2026	147.34	147.74	144.41	144.41	144.34	-1.37%	10,894
Jan 26, 2026	145.66	147.63	143.84	146.42	146.35	1.53%	3,192
Jan 23, 2026	145.48	146.69	144.21	144.21	144.14	-0.62%	1,065
Jan 22, 2026	145.70	148.60	144.60	145.11	145.04	-0.40%	1,474
Jan 21, 2026	143.60	146.75	142.28	145.70	145.63	1.46%	812
Jan 20, 2026	144.02	146.43	143.60	143.60	143.53	-3.02%	11,449
Jan 19, 2026	147.00	149.00	145.00	148.07	148.00	0.51%	695
Jan 16, 2026	149.99	150.51	147.32	147.32	147.25	-0.66%	4,894
Jan 15, 2026	153.00	153.00	148.30	148.30	148.23	-2.20%	1,376
Jan 14, 2026	151.48	151.64	148.09	151.64	151.57	1.11%	2,084
Jan 13, 2026	150.56	152.59	149.98	149.98	149.91	0.62%	5,890
Jan 12, 2026	146.99	149.06	145.86	149.06	148.99	1.34%	3,784
Jan 9, 2026	147.38	147.80	146.14	147.09	147.02	0.68%	7,010
Jan 8, 2026	145.00	147.52	144.41	146.09	146.02	1.22%	4,973
Jan 7, 2026	140.29	146.00	140.29	144.33	144.26	2.88%	2,053