Alphabet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	211.50	212.40	208.22	211.88	211.88	-0.09%	56,030
Aug 28, 2025	207.22	212.16	206.98	212.07	212.07	2.20%	80,705
Aug 27, 2025	207.37	208.89	205.48	207.52	207.52	0.31%	67,948
Aug 26, 2025	207.58	208.34	197.40	206.87	206.87	-1.28%	83,932
Aug 25, 2025	206.72	210.51	205.40	209.56	209.56	0.53%	141,707
Aug 22, 2025	202.28	208.51	200.26	208.46	208.46	4.26%	165,303
Aug 21, 2025	199.14	202.40	198.13	199.94	199.94	0.06%	36,557
Aug 20, 2025	200.05	201.60	196.59	199.82	199.82	-0.59%	88,070
Aug 19, 2025	203.20	203.35	199.96	201.01	201.01	-1.00%	60,747
Aug 18, 2025	203.80	205.24	202.50	203.05	203.05	-1.18%	66,235
Aug 15, 2025	203.10	206.44	201.31	205.46	205.46	1.31%	87,477
Aug 14, 2025	201.79	204.42	200.23	202.82	202.82	0.02%	64,810
Aug 13, 2025	202.87	204.50	172.38	202.78	202.78	-0.45%	74,577
Aug 12, 2025	200.95	204.50	200.47	203.69	203.69	1.36%	108,006
Aug 11, 2025	201.52	202.13	168.67	200.96	200.96	0.03%	65,879
Aug 8, 2025	196.83	202.58	196.36	200.89	200.89	3.08%	250,229
Aug 7, 2025	196.19	197.80	194.86	194.89	194.89	-0.65%	90,322
Aug 6, 2025	194.83	196.48	193.70	196.16	196.16	0.29%	56,864
Aug 5, 2025	194.52	197.85	194.50	195.60	195.60	0.55%	118,946
Aug 4, 2025	187.03	194.70	187.03	194.53	194.53	3.07%	83,163
Aug 1, 2025	190.25	191.90	187.03	188.75	188.75	-1.80%	120,820
Jul 31, 2025	195.76	196.89	191.25	192.20	192.20	-2.44%	101,143
Jul 30, 2025	195.40	197.55	194.76	197.00	197.00	0.91%	100,633
Jul 29, 2025	192.47	195.71	191.70	195.22	195.22	1.51%	116,095
Jul 28, 2025	194.15	194.69	190.86	192.32	192.32	-0.42%	234,133
Jul 25, 2025	192.95	196.11	191.28	193.14	193.14	-0.25%	149,190
Jul 24, 2025	193.72	198.00	191.06	193.63	193.63	1.83%	372,720
Jul 23, 2025	191.88	192.50	189.21	190.15	190.15	-0.30%	118,824
Jul 22, 2025	190.36	191.82	187.48	190.73	190.73	0.65%	138,171
Jul 21, 2025	185.95	189.85	185.76	189.50	189.50	2.55%	165,912
Jul 18, 2025	183.96	186.50	183.73	184.79	184.79	0.61%	79,768
Jul 17, 2025	182.95	183.68	180.50	183.66	183.66	-0.12%	92,108
Jul 16, 2025	181.94	184.32	181.74	183.88	183.88	0.04%	83,507
Jul 15, 2025	181.54	184.08	181.16	183.80	183.80	1.16%	113,280
Jul 14, 2025	179.24	183.61	178.86	181.69	181.69	0.33%	89,382
Jul 11, 2025	177.17	181.09	176.49	181.09	181.09	1.90%	124,937
Jul 10, 2025	176.39	178.40	174.67	177.71	177.71	1.01%	119,953
Jul 9, 2025	174.30	179.34	170.00	175.94	175.94	1.15%	145,434
Jul 8, 2025	176.35	177.93	172.83	173.94	173.94	-1.35%	91,950
Jul 7, 2025	178.96	179.24	176.04	176.32	176.32	19.31%	83,450
Jul 4, 2025	150.42	150.42	147.78	147.78	147.78	-17.66%	250
Jul 3, 2025	178.86	179.62	177.17	179.49	179.49	0.55%	68,712
Jul 2, 2025	175.70	178.84	175.00	178.51	178.51	1.66%	126,626
Jul 1, 2025	176.25	176.80	173.56	175.60	175.60	-0.76%	117,068
Jun 30, 2025	178.11	181.90	175.57	176.94	176.94	2.47%	172,897
Jun 27, 2025	172.99	175.03	172.56	172.68	172.68	-0.13%	100,535
Jun 26, 2025	171.17	173.39	169.95	172.91	172.91	1.57%	108,687
Jun 25, 2025	167.20	172.34	167.02	170.24	170.24	1.77%	110,130
Jun 24, 2025	166.77	168.21	166.14	167.28	167.28	2.06%	150,568
Jun 23, 2025	165.44	167.46	162.20	163.91	163.91	-3.07%	146,439