Alphabet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	265.25	265.40	260.70	261.05	261.05	-1.36%	23,981
Mar 19, 2026	267.90	267.90	263.50	264.65	264.65	-1.53%	26,637
Mar 18, 2026	271.30	271.45	267.85	268.75	268.75	0.54%	22,186
Mar 17, 2026	264.55	267.80	263.50	267.30	267.30	1.04%	11,040
Mar 16, 2026	265.70	266.55	263.30	264.55	264.55	-	16,282
Mar 13, 2026	263.70	268.15	263.70	264.55	264.55	0.42%	23,192
Mar 12, 2026	266.05	267.55	261.60	263.45	263.45	-1.29%	24,139
Mar 11, 2026	264.35	268.40	263.35	266.90	266.90	0.77%	16,210
Mar 10, 2026	263.20	265.45	262.00	264.85	264.85	1.92%	23,948
Mar 9, 2026	253.00	260.05	252.80	259.85	259.85	0.68%	36,904
Mar 6, 2026	261.50	261.50	254.15	258.10	257.92	-0.42%	16,577
Mar 5, 2026	261.00	263.05	258.00	259.20	259.02	-1.01%	48,624
Mar 4, 2026	259.40	262.40	258.60	261.85	261.67	0.83%	26,539
Mar 3, 2026	258.10	260.40	255.10	259.70	259.52	-0.86%	51,144
Mar 2, 2026	257.50	262.05	257.05	261.95	261.77	0.31%	34,322
Feb 27, 2026	261.00	262.35	257.60	261.15	260.97	0.02%	13,810
Feb 26, 2026	263.95	266.25	256.70	261.10	260.92	-0.84%	36,095
Feb 25, 2026	263.75	266.15	262.10	263.30	263.12	-0.09%	20,884
Feb 24, 2026	264.80	265.60	259.90	263.55	263.37	-0.88%	14,545
Feb 23, 2026	265.50	270.65	264.55	265.90	265.71	-0.52%	36,809
Feb 20, 2026	260.70	267.75	258.50	267.30	267.11	3.22%	47,396
Feb 19, 2026	257.95	259.70	255.60	258.95	258.77	0.52%	21,368
Feb 18, 2026	256.05	257.70	255.20	257.60	257.42	1.20%	27,826
Feb 17, 2026	256.55	257.45	250.75	254.55	254.37	-1.20%	47,721
Feb 16, 2026	258.45	258.95	256.80	257.65	257.47	0.10%	13,822
Feb 13, 2026	260.00	261.25	256.20	257.40	257.22	-2.37%	43,268
Feb 12, 2026	263.05	263.85	260.75	263.65	263.47	0.61%	52,936
Feb 11, 2026	268.15	270.60	261.85	262.05	261.87	-1.95%	29,974
Feb 10, 2026	272.50	272.55	264.15	267.25	267.06	-2.46%	38,083
Feb 9, 2026	272.75	274.00	266.55	274.00	273.81	0.57%	59,011
Feb 6, 2026	276.00	280.60	270.95	272.45	272.26	-0.51%	55,993
Feb 5, 2026	277.55	280.35	260.70	273.85	273.66	-3.01%	160,383
Feb 4, 2026	289.60	291.55	282.00	282.35	282.15	-2.76%	70,933
Feb 3, 2026	294.75	296.10	289.35	290.35	290.15	0.28%	46,118
Feb 2, 2026	281.35	292.05	280.85	289.55	289.35	1.67%	41,977
Jan 30, 2026	278.75	285.70	277.85	284.80	284.60	2.89%	30,854
Jan 29, 2026	285.65	287.00	274.00	276.80	276.61	-1.21%	48,267
Jan 28, 2026	280.45	282.30	279.10	280.20	280.00	-0.04%	33,856
Jan 27, 2026	282.90	284.55	279.60	280.30	280.10	-0.39%	39,620
Jan 26, 2026	276.45	281.40	274.45	281.40	281.20	0.25%	28,369
Jan 23, 2026	283.25	283.70	280.70	280.70	280.50	-0.58%	30,988
Jan 22, 2026	282.75	286.90	281.35	282.35	282.15	0.05%	45,724
Jan 21, 2026	274.80	283.95	271.25	282.20	282.00	1.06%	63,445
Jan 20, 2026	275.60	279.25	270.00	279.25	279.05	-0.05%	81,244
Jan 19, 2026	279.60	280.40	276.90	279.40	279.20	-1.90%	130,410
Jan 16, 2026	288.30	290.00	283.85	284.80	284.60	-0.37%	46,636
Jan 15, 2026	289.70	291.70	285.25	285.85	285.65	0.03%	62,486
Jan 14, 2026	289.50	290.20	283.65	285.75	285.55	-1.67%	48,033
Jan 13, 2026	286.30	292.00	285.45	290.60	290.40	2.79%	48,195
Jan 12, 2026	279.30	286.00	277.55	282.70	282.50	-0.32%	31,957