Alphabet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	308.20	316.75	304.50	314.84	314.84	3.34%	74,742
Feb 19, 2026	304.63	306.03	300.74	304.68	304.68	0.13%	156,354
Feb 18, 2026	301.44	305.88	301.00	304.28	304.28	0.37%	41,522
Feb 17, 2026	305.90	306.02	296.94	303.16	303.16	-1.57%	62,376
Feb 13, 2026	307.89	310.72	303.96	307.99	307.99	-0.80%	41,615
Feb 12, 2026	312.77	316.46	309.80	310.47	310.47	-0.37%	324,512
Feb 11, 2026	319.50	321.23	310.75	311.63	311.63	-2.32%	97,075
Feb 10, 2026	324.50	324.91	314.65	319.03	319.03	-1.80%	79,861
Feb 9, 2026	324.25	330.00	317.75	324.89	324.89	-0.04%	67,978
Feb 6, 2026	327.25	331.90	320.23	325.02	325.02	-1.51%	77,494
Feb 5, 2026	325.89	333.34	306.91	330.00	330.00	-0.44%	173,470
Feb 4, 2026	343.40	345.77	329.38	331.47	331.47	-2.65%	97,039
Feb 3, 2026	350.12	350.55	338.66	340.49	340.49	-1.14%	126,281
Feb 2, 2026	331.10	345.07	330.00	344.40	344.40	1.63%	76,659
Jan 30, 2026	336.29	340.32	330.72	338.88	338.88	0.57%	52,015
Jan 29, 2026	343.15	343.49	326.74	336.95	336.95	0.84%	86,051
Jan 28, 2026	337.00	338.05	332.14	334.14	334.14	-0.50%	33,002
Jan 27, 2026	335.62	338.83	333.59	335.83	335.83	0.06%	23,938
Jan 26, 2026	326.88	336.29	325.48	335.63	335.63	1.77%	29,410
Jan 23, 2026	332.14	333.96	327.98	329.80	329.80	-0.61%	40,938
Jan 22, 2026	330.23	335.63	328.38	331.84	331.84	1.66%	35,190
Jan 21, 2026	323.12	332.57	318.54	326.42	326.42	0.80%	61,190
Jan 20, 2026	326.29	328.09	317.17	323.85	323.85	-1.62%	71,974
Jan 16, 2026	334.49	336.90	328.32	329.17	329.17	-1.38%	71,871
Jan 15, 2026	337.25	338.86	331.32	333.77	333.77	-0.48%	37,971
Jan 14, 2026	337.32	338.36	331.24	335.38	335.38	-0.32%	37,743
Jan 13, 2026	332.55	341.18	332.02	336.46	336.46	1.76%	52,720
Jan 12, 2026	326.46	334.31	325.00	330.64	330.64	0.01%	41,771
Jan 9, 2026	327.44	331.45	325.90	330.61	330.61	1.37%	37,584
Jan 8, 2026	322.63	330.50	320.40	326.15	326.15	0.86%	47,030
Jan 7, 2026	314.05	326.44	312.90	323.38	323.38	2.65%	47,860
Jan 6, 2026	317.76	321.49	312.46	315.04	315.04	-0.69%	48,786
Jan 5, 2026	315.87	319.01	315.30	317.22	317.21	0.84%	165,789
Jan 2, 2026	314.60	322.89	310.64	314.57	314.57	-0.22%	51,235
Dec 31, 2025	313.70	315.40	312.32	315.25	315.25	0.13%	7,108
Dec 30, 2025	314.39	317.73	312.94	314.83	314.83	0.23%	20,180
Dec 29, 2025	314.54	315.98	311.50	314.12	314.12	-0.45%	81,869
Dec 24, 2025	316.59	317.42	313.41	315.53	315.53	-0.17%	13,455
Dec 23, 2025	311.13	316.27	310.10	316.05	316.05	1.97%	554,642
Dec 22, 2025	310.73	312.19	306.65	309.95	309.95	1.47%	37,596
Dec 19, 2025	305.01	307.59	302.40	305.46	305.46	0.54%	68,614
Dec 18, 2025	297.70	305.21	297.70	303.81	303.81	1.59%	388,989
Dec 17, 2025	306.79	310.21	297.86	299.07	299.07	-2.22%	95,607
Dec 16, 2025	308.47	311.76	303.86	305.85	305.85	-1.02%	92,303
Dec 15, 2025	310.37	313.00	305.77	309.00	309.00	-0.50%	46,811
Dec 12, 2025	314.70	316.23	307.01	310.55	310.55	-1.13%	58,937
Dec 11, 2025	317.52	321.96	309.94	314.10	314.10	-1.53%	55,912
Dec 10, 2025	317.30	319.57	315.26	318.97	318.97	0.34%	31,974
Dec 9, 2025	314.98	318.71	312.24	317.90	317.90	1.49%	31,314
Dec 8, 2025	323.56	323.65	311.93	313.22	313.22	-2.57%	113,097