Alphabet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	318.24	323.81	318.14	321.47	321.26	1.16%	210,256
Dec 4, 2025	321.73	323.00	315.64	317.79	317.58	-1.16%	49,988
Dec 3, 2025	316.32	321.91	314.29	321.51	321.30	1.48%	109,887
Dec 2, 2025	315.33	318.56	314.31	316.82	316.61	0.09%	64,921
Dec 1, 2025	317.96	321.98	314.31	316.54	316.34	-1.12%	86,973
Nov 28, 2025	322.85	326.76	316.93	320.12	319.91	-0.05%	255,642
Nov 27, 2025	321.00	321.00	320.28	320.28	320.07	0.22%	4,505
Nov 26, 2025	328.13	330.82	317.20	319.57	319.36	-1.16%	107,221
Nov 25, 2025	327.07	332.71	317.80	323.32	323.11	1.74%	238,679
Nov 24, 2025	303.15	318.51	299.65	317.78	317.57	4.98%	200,428
Nov 21, 2025	290.25	303.80	287.20	302.70	302.51	3.83%	141,559
Nov 20, 2025	300.79	306.90	290.92	291.54	291.35	-0.99%	150,122
Nov 19, 2025	285.40	304.19	284.58	294.44	294.25	1.86%	153,228
Nov 18, 2025	283.45	290.71	279.01	289.07	288.88	1.24%	99,923
Nov 17, 2025	297.35	297.35	283.87	285.53	285.34	2.84%	153,984
Nov 14, 2025	279.47	280.37	270.88	277.64	277.46	-0.45%	65,540
Nov 13, 2025	288.31	288.58	278.00	278.90	278.71	-2.70%	42,504
Nov 12, 2025	293.72	295.00	284.36	286.63	286.44	-1.58%	651,126
Nov 11, 2025	291.23	291.62	287.92	291.25	291.05	0.19%	45,204
Nov 10, 2025	283.82	290.85	283.50	290.70	290.51	4.52%	53,933
Nov 7, 2025	286.17	286.89	275.74	278.13	277.94	-3.35%	66,320
Nov 6, 2025	284.87	290.30	281.65	287.78	287.59	1.22%	84,607
Nov 5, 2025	277.04	286.47	273.50	284.32	284.14	2.05%	50,930
Nov 4, 2025	283.00	283.00	275.91	278.61	278.43	-1.55%	66,945
Nov 3, 2025	281.53	284.38	280.46	283.00	282.82	0.80%	43,293
Oct 31, 2025	284.65	286.47	277.53	280.75	280.56	-1.13%	288,446
Oct 30, 2025	292.94	299.85	275.17	283.95	283.76	3.60%	489,139
Oct 29, 2025	269.25	274.40	267.94	274.09	273.91	2.00%	369,922
Oct 28, 2025	270.05	275.00	267.17	268.71	268.53	-0.04%	68,185
Oct 27, 2025	264.82	270.25	260.51	268.83	268.65	2.67%	107,708
Oct 24, 2025	255.42	262.49	253.73	261.85	261.68	2.68%	66,417
Oct 23, 2025	253.58	255.83	252.71	255.02	254.86	1.44%	37,646
Oct 22, 2025	255.95	257.78	250.48	251.40	251.24	-0.60%	93,537
Oct 21, 2025	257.60	257.90	244.72	252.92	252.75	-1.52%	107,718
Oct 20, 2025	255.50	257.87	253.66	256.83	256.66	1.11%	69,312
Oct 17, 2025	251.23	254.01	246.19	254.01	253.84	1.14%	63,419
Oct 16, 2025	251.53	257.56	250.95	251.15	250.99	0.38%	121,399
Oct 15, 2025	247.36	252.75	245.86	250.20	250.04	1.19%	40,962
Oct 14, 2025	245.20	248.02	239.20	247.25	247.09	1.42%	44,777
Oct 13, 2025	240.57	243.96	236.86	243.80	243.64	1.63%	55,218