Alphabet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	304.99	316.47	303.85	314.62	314.62	3.41%	147,091
Feb 19, 2026	303.47	305.45	300.05	304.24	304.24	0.18%	189,464
Feb 18, 2026	300.53	305.34	300.00	303.68	303.68	0.33%	80,785
Feb 17, 2026	305.72	307.00	296.28	302.67	302.67	-1.60%	159,655
Feb 13, 2026	307.54	310.46	303.79	307.60	307.60	-0.80%	117,263
Feb 12, 2026	312.04	316.23	309.44	310.09	310.09	-0.35%	153,891
Feb 11, 2026	319.00	321.16	310.39	311.17	311.17	-2.44%	164,951
Feb 10, 2026	324.23	324.98	314.62	318.96	318.96	-1.80%	116,021
Feb 9, 2026	325.18	327.62	317.30	324.82	324.82	0.06%	145,794
Feb 6, 2026	326.72	331.00	319.96	324.64	324.64	-1.36%	205,357
Feb 5, 2026	328.76	334.00	306.45	329.13	329.13	-0.47%	410,239
Feb 4, 2026	342.20	344.55	328.55	330.67	330.67	-2.57%	184,708
Feb 3, 2026	349.20	349.70	337.50	339.39	339.39	-1.29%	149,747
Feb 2, 2026	330.61	344.80	329.55	343.83	343.83	1.62%	128,725
Jan 30, 2026	336.01	339.95	330.38	338.35	338.35	0.48%	107,824
Jan 29, 2026	343.13	343.45	326.53	336.74	336.74	0.81%	125,379
Jan 28, 2026	335.66	337.57	331.92	334.03	334.03	-0.42%	80,175
Jan 27, 2026	335.36	338.17	333.00	335.45	335.45	0.04%	63,083
Jan 26, 2026	326.41	335.80	325.22	335.31	335.31	1.84%	72,527
Jan 23, 2026	331.73	333.64	327.50	329.24	329.24	-0.71%	49,659
Jan 22, 2026	329.95	335.60	328.38	331.58	331.58	1.63%	74,116
Jan 21, 2026	322.91	332.42	318.22	326.25	326.25	0.82%	121,198
Jan 20, 2026	329.56	329.56	316.65	323.59	323.59	-1.58%	130,409
Jan 16, 2026	334.24	336.38	327.75	328.78	328.78	-1.36%	155,137
Jan 15, 2026	336.00	338.33	330.73	333.31	333.31	-0.54%	95,214
Jan 14, 2026	336.90	338.12	330.49	335.13	335.13	-0.28%	68,764
Jan 13, 2026	331.70	340.44	331.29	336.06	336.06	1.82%	274,447
Jan 12, 2026	328.74	334.00	324.51	330.06	330.06	0.05%	348,308
Jan 9, 2026	324.98	330.74	324.72	329.88	329.88	1.35%	82,808
Jan 8, 2026	322.35	330.19	320.00	325.48	325.48	0.82%	108,263
Jan 7, 2026	313.95	326.14	312.71	322.84	322.84	2.58%	114,215
Jan 6, 2026	317.09	320.86	311.84	314.74	314.74	-0.60%	72,762
Jan 5, 2026	315.10	319.50	314.68	316.62	316.62	0.72%	108,937
Jan 2, 2026	313.32	322.40	310.33	314.37	314.37	-0.03%	77,479
Dec 31, 2025	313.38	314.51	311.44	314.45	314.45	0.13%	22,046
Dec 30, 2025	313.00	316.88	312.21	314.03	314.03	0.31%	40,299
Dec 29, 2025	313.72	313.91	310.00	313.06	313.06	-0.26%	76,222
Dec 24, 2025	314.98	315.95	311.96	313.88	313.88	-0.25%	33,957
Dec 23, 2025	309.84	314.90	308.69	314.67	314.67	2.03%	107,026
Dec 22, 2025	309.44	310.70	305.35	308.41	308.41	1.42%	673,108
Dec 19, 2025	302.10	306.19	301.00	304.10	304.10	0.55%	251,623
Dec 18, 2025	296.70	303.92	296.70	302.45	302.45	1.54%	464,072
Dec 17, 2025	305.55	308.96	296.54	297.86	297.86	-2.21%	487,543
Dec 16, 2025	307.00	310.73	302.66	304.60	304.60	-1.13%	121,514
Dec 15, 2025	308.79	311.97	304.90	308.09	308.09	-0.42%	105,374
Dec 12, 2025	313.70	315.09	305.57	309.38	309.38	-1.11%	139,785
Dec 11, 2025	316.80	321.05	308.69	312.85	312.85	-1.71%	135,217
Dec 10, 2025	316.85	318.94	314.75	318.28	318.28	0.34%	57,992
Dec 9, 2025	314.37	320.00	311.53	317.21	317.21	1.48%	139,967
Dec 8, 2025	321.20	322.93	311.30	312.58	312.58	-2.53%	113,402