Alphabet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	263.40	267.40	263.00	263.00	263.00	-0.13%	247
Mar 12, 2026	265.00	265.55	262.25	263.35	263.35	-1.24%	1,460
Mar 11, 2026	263.95	266.65	263.55	266.65	266.65	0.64%	314
Mar 10, 2026	262.00	264.95	262.00	264.95	264.95	0.80%	387
Mar 9, 2026	253.00	262.85	252.95	262.85	262.85	2.20%	559
Mar 6, 2026	259.40	259.70	254.60	257.20	257.02	-0.29%	501
Mar 5, 2026	261.20	262.55	257.95	257.95	257.77	-1.21%	984
Mar 4, 2026	258.00	261.80	258.00	261.10	260.92	-0.10%	619
Mar 3, 2026	258.60	261.35	255.90	261.35	261.17	-0.32%	571
Mar 2, 2026	257.75	262.70	257.75	262.20	262.02	1.04%	820
Feb 27, 2026	260.00	261.40	258.30	259.50	259.32	0.23%	742
Feb 26, 2026	263.40	264.45	257.80	258.90	258.72	-1.45%	745
Feb 25, 2026	263.40	266.00	262.70	262.70	262.52	-0.49%	509
Feb 24, 2026	264.95	265.40	262.55	264.00	263.81	-0.17%	893
Feb 23, 2026	265.05	269.15	264.45	264.45	264.26	-1.51%	2,077
Feb 20, 2026	261.90	268.75	259.95	268.50	268.31	3.99%	995
Feb 19, 2026	259.05	259.05	256.60	258.20	258.02	-0.25%	1,422
Feb 18, 2026	255.55	258.85	255.55	258.85	258.67	1.15%	1,480
Feb 17, 2026	255.40	255.95	252.30	255.90	255.72	-0.74%	1,154
Feb 16, 2026	257.55	258.70	257.50	257.80	257.62	-0.52%	533
Feb 13, 2026	259.50	260.85	257.10	259.15	258.97	-0.33%	2,120
Feb 12, 2026	262.80	265.30	260.00	260.00	259.82	-0.86%	1,206
Feb 11, 2026	268.30	268.30	262.25	262.25	262.07	-2.47%	286
Feb 10, 2026	272.10	272.65	264.75	268.90	268.71	-1.77%	318
Feb 9, 2026	273.10	274.60	268.35	273.75	273.56	0.33%	1,545
Feb 6, 2026	276.60	279.80	272.60	272.85	272.66	-0.56%	1,365
Feb 5, 2026	278.35	279.40	264.30	274.40	274.21	-2.40%	3,594
Feb 4, 2026	290.55	291.55	280.95	281.15	280.95	-2.23%	1,818
Feb 3, 2026	295.85	296.55	287.55	287.55	287.35	-1.34%	1,071
Feb 2, 2026	280.45	291.45	279.55	291.45	291.24	2.23%	554
Jan 30, 2026	281.55	285.55	278.85	285.10	284.90	1.06%	489
Jan 29, 2026	285.00	286.90	274.70	282.10	281.90	0.28%	1,083
Jan 28, 2026	280.40	281.95	279.65	281.30	281.10	1.10%	450
Jan 27, 2026	282.40	283.00	278.25	278.25	278.05	-0.86%	347
Jan 26, 2026	275.70	282.70	275.30	280.65	280.45	0.48%	3,043
Jan 23, 2026	282.70	283.90	279.00	279.30	279.10	-1.20%	1,095
Jan 22, 2026	281.80	285.85	281.80	282.70	282.50	0.12%	1,666
Jan 21, 2026	274.75	282.90	272.25	282.35	282.15	2.41%	1,388
Jan 20, 2026	277.50	277.90	270.30	275.70	275.51	-1.25%	709
Jan 19, 2026	279.45	279.75	278.05	279.20	279.00	-1.88%	1,490
Jan 16, 2026	288.95	289.10	284.55	284.55	284.35	-0.99%	4,019
Jan 15, 2026	290.10	291.60	286.25	287.40	287.20	-0.28%	3,791
Jan 14, 2026	288.90	290.10	285.70	288.20	288.00	-0.41%	1,006
Jan 13, 2026	287.65	291.70	286.80	289.40	289.20	1.81%	699
Jan 12, 2026	280.45	284.85	278.35	284.25	284.05	0.11%	987
Jan 9, 2026	280.80	284.50	280.55	283.95	283.75	0.98%	2,344
Jan 8, 2026	275.70	281.35	275.70	281.20	281.00	1.94%	793
Jan 7, 2026	268.25	278.45	267.90	275.85	275.66	2.78%	775
Jan 6, 2026	271.35	271.70	268.40	268.40	268.21	-0.56%	817
Jan 5, 2026	270.35	272.25	269.90	269.90	269.71	0.62%	779