Alphabet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	166.88	166.88	163.36	164.68	164.24	-2.71%	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
Jun 18, 2025	154.00	154.86	153.04	153.16	153.16	-0.70%	10,496
Jun 17, 2025	153.30	154.74	152.24	154.24	154.24	0.90%	4,662
Jun 16, 2025	152.72	153.20	151.92	152.86	152.86	-0.30%	5,056
Jun 13, 2025	150.38	153.40	145.78	153.32	153.32	0.10%	19,024
Jun 12, 2025	155.16	155.28	152.00	153.16	153.16	-2.28%	8,126
Jun 11, 2025	157.42	158.28	156.64	156.74	156.74	-0.89%	7,158
Jun 10, 2025	155.66	159.48	155.10	158.14	158.14	2.05%	21,455
Jun 9, 2025	152.90	155.70	152.56	154.96	154.96	1.36%	8,081
Jun 6, 2025	148.54	153.70	148.54	152.88	152.70	2.10%	6,454
Jun 5, 2025	148.18	150.76	148.00	149.74	149.56	1.62%	21,071
Jun 4, 2025	148.08	148.68	147.06	147.36	147.18	-0.49%	7,540
Jun 3, 2025	148.74	149.34	146.36	148.08	147.90	-0.40%	16,564
Jun 2, 2025	150.22	150.40	147.82	148.68	148.50	-1.29%	15,539
May 30, 2025	152.20	153.26	150.62	150.62	150.44	-1.04%	9,971
May 29, 2025	156.46	156.76	152.12	152.20	152.02	-1.44%	14,596
May 28, 2025	154.00	156.08	153.32	154.42	154.23	1.05%	9,068
May 27, 2025	151.52	153.34	150.40	152.82	152.64	1.53%	30,347
May 26, 2025	151.18	151.40	150.50	150.52	150.34	0.07%	12,075