Alphabet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	178.76	180.54	177.98	180.54	180.54	1.54%	4,372
Aug 26, 2025	179.56	179.80	177.28	177.80	177.80	-0.96%	4,285
Aug 25, 2025	176.52	179.78	176.06	179.52	179.52	2.40%	18,734
Aug 22, 2025	173.70	176.04	173.50	175.32	175.32	1.27%	6,830
Aug 21, 2025	172.08	174.98	170.98	173.12	173.12	1.11%	8,288
Aug 20, 2025	172.98	173.80	169.52	171.22	171.22	-0.93%	9,107
Aug 19, 2025	174.68	174.90	172.44	172.82	172.82	-1.09%	4,718
Aug 18, 2025	175.42	176.38	174.72	174.72	174.72	-0.56%	7,154
Aug 15, 2025	175.08	177.00	174.66	175.70	175.70	-	8,389
Aug 14, 2025	173.60	176.22	172.68	175.70	175.70	0.69%	6,809
Aug 13, 2025	175.00	175.36	173.80	174.50	174.50	0.48%	5,237
Aug 12, 2025	173.72	176.06	173.24	173.66	173.66	-	5,920
Aug 11, 2025	173.80	174.20	172.16	173.66	173.66	-0.22%	4,900
Aug 8, 2025	169.40	174.24	169.40	174.04	174.04	2.61%	4,946
Aug 7, 2025	168.78	170.66	168.62	169.62	169.62	0.82%	6,567
Aug 6, 2025	169.06	169.36	167.32	168.24	168.24	-0.65%	9,827
Aug 5, 2025	169.84	172.04	169.10	169.34	169.34	1.01%	11,345
Aug 4, 2025	164.48	168.64	164.48	167.64	167.64	2.07%	5,559
Aug 1, 2025	166.98	166.98	163.14	164.24	164.24	-2.97%	23,876
Jul 31, 2025	172.16	172.86	168.30	169.26	169.26	-1.75%	12,923
Jul 30, 2025	170.00	172.28	169.30	172.28	172.28	2.18%	8,873
Jul 29, 2025	167.30	168.76	166.82	168.60	168.60	1.95%	8,847
Jul 28, 2025	166.82	167.32	165.16	165.38	165.38	-0.27%	15,811
Jul 25, 2025	165.00	166.60	164.12	165.82	165.82	0.29%	10,427
Jul 24, 2025	166.24	169.74	163.00	165.34	165.34	1.61%	32,930
Jul 23, 2025	164.72	164.78	162.12	162.72	162.72	0.25%	8,289
Jul 22, 2025	164.16	165.00	161.48	162.32	162.32	-0.04%	15,240
Jul 21, 2025	160.52	163.40	160.40	162.38	162.38	1.75%	21,167
Jul 18, 2025	159.12	160.56	158.76	159.58	159.58	0.92%	7,983
Jul 17, 2025	159.44	159.44	156.82	158.12	158.12	0.57%	15,205
Jul 16, 2025	157.50	159.84	157.22	157.22	157.22	-1.28%	16,835
Jul 15, 2025	156.88	159.44	156.26	159.26	159.26	2.54%	11,843
Jul 14, 2025	154.38	158.16	153.96	155.32	155.32	0.80%	8,689
Jul 11, 2025	152.42	154.08	151.72	154.08	154.08	1.54%	6,963
Jul 10, 2025	151.30	152.10	150.44	151.74	151.74	-0.72%	7,139
Jul 9, 2025	149.42	153.50	149.42	152.84	152.84	2.25%	6,998
Jul 8, 2025	151.42	152.88	148.66	149.48	149.48	-1.75%	8,331
Jul 7, 2025	152.70	153.64	151.36	152.14	152.14	0.75%	12,427
Jul 4, 2025	152.82	152.98	151.00	151.00	151.00	-1.26%	13,174
Jul 3, 2025	152.78	153.70	151.66	152.92	152.92	0.90%	8,868
Jul 2, 2025	150.52	151.86	149.54	151.56	151.56	1.39%	9,046
Jul 1, 2025	150.92	150.92	148.46	149.48	149.48	-0.89%	6,718
Jun 30, 2025	153.10	155.40	150.46	150.82	150.82	1.06%	31,291
Jun 27, 2025	149.14	150.08	148.86	149.24	149.24	0.80%	12,110
Jun 26, 2025	147.92	148.74	146.08	148.06	148.06	-0.22%	7,963
Jun 25, 2025	145.14	148.64	145.06	148.38	148.38	2.19%	11,540
Jun 24, 2025	145.40	145.50	144.18	145.20	145.20	0.82%	21,068
Jun 23, 2025	145.34	147.00	143.94	144.02	144.02	-2.39%	21,951
Jun 20, 2025	151.50	152.30	146.94	147.54	147.54	-2.27%	28,553
Jun 19, 2025	151.82	151.82	149.76	150.96	150.96	-1.44%	15,283