Alphabet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	12.44	12.44	12.44	12.44	-	0.32%	-
Feb 17, 2026	12.40	12.40	12.40	12.40	12.40	-1.59%	299
Feb 13, 2026	12.62	12.62	12.60	12.60	12.60	-2.85%	1,512
Feb 12, 2026	12.88	12.97	12.88	12.97	12.97	0.62%	1,315
Feb 11, 2026	12.87	12.89	12.87	12.89	12.89	-1.60%	627
Feb 10, 2026	13.24	13.24	13.10	13.10	13.10	-2.60%	799
Feb 9, 2026	13.25	13.45	13.20	13.45	13.45	1.05%	1,417
Feb 6, 2026	13.31	13.31	13.31	13.31	13.31	1.22%	121
Feb 5, 2026	13.23	13.23	12.93	13.15	13.15	-4.01%	829
Feb 4, 2026	13.83	13.83	13.70	13.70	13.70	-3.39%	500
Feb 3, 2026	14.22	14.22	14.18	14.18	14.18	-0.07%	1,121
Feb 2, 2026	14.19	14.19	14.19	14.19	14.19	2.45%	158
Jan 29, 2026	13.89	13.89	13.85	13.85	13.85	0.58%	916
Jan 28, 2026	13.88	13.88	13.77	13.77	13.77	-0.51%	5,610
Jan 27, 2026	13.84	13.84	13.84	13.84	13.84	1.47%	252
Jan 26, 2026	13.55	13.64	13.55	13.64	13.64	0.22%	1,651
Jan 23, 2026	13.67	13.67	13.55	13.61	13.61	0.81%	734
Jan 21, 2026	13.28	13.50	13.28	13.50	13.50	1.73%	474
Jan 20, 2026	13.23	13.46	13.23	13.27	13.27	-3.00%	5,744
Jan 19, 2026	13.68	13.68	13.68	13.68	13.68	0.44%	103
Jan 16, 2026	13.62	13.62	13.62	13.62	13.62	-0.87%	112
Jan 15, 2026	13.74	13.74	13.74	13.74	13.74	-0.43%	487
Jan 14, 2026	13.85	13.85	13.80	13.80	13.80	-1.71%	2,100
Jan 13, 2026	14.04	14.04	14.04	14.04	14.04	2.93%	745
Jan 12, 2026	13.62	13.64	13.62	13.64	13.64	-0.07%	350
Jan 9, 2026	13.65	13.65	13.65	13.65	13.65	1.87%	257
Jan 8, 2026	13.47	13.50	13.40	13.40	13.40	0.75%	3,723
Jan 7, 2026	13.23	13.30	13.23	13.30	13.30	2.39%	1,500
Jan 6, 2026	12.99	13.20	12.98	12.99	12.99	-0.31%	73,542
Jan 2, 2026	13.14	13.14	12.90	13.03	13.03	1.48%	1,985
Dec 22, 2025	12.83	12.84	12.69	12.84	12.84	1.18%	1,814
Dec 19, 2025	12.62	12.73	12.61	12.69	12.69	2.17%	108,300
Dec 17, 2025	12.42	12.42	12.42	12.42	12.42	-1.82%	200
Dec 16, 2025	12.76	12.83	12.65	12.65	12.65	-0.24%	600
Dec 15, 2025	12.88	12.88	12.68	12.68	12.68	-4.30%	1,645
Dec 11, 2025	13.25	13.25	13.25	13.25	13.25	1.15%	310
Dec 10, 2025	13.14	13.14	13.10	13.10	13.10	1.24%	400
Dec 8, 2025	13.03	13.03	12.92	12.94	12.94	-2.49%	1,210
Dec 5, 2025	13.31	13.31	13.27	13.27	13.27	0.08%	1,300
Dec 3, 2025	13.26	13.26	13.26	13.26	13.26	1.07%	1,300
Dec 2, 2025	13.12	13.12	13.12	13.12	13.12	0.69%	500
Dec 1, 2025	13.03	13.03	13.03	13.03	13.03	-3.34%	222
Nov 28, 2025	13.48	13.48	13.48	13.48	13.48	2.51%	200
Nov 27, 2025	13.37	13.37	13.15	13.15	13.15	-0.98%	2,919
Nov 26, 2025	13.28	13.28	13.28	13.28	13.28	-0.45%	900
Nov 25, 2025	13.53	13.53	13.21	13.34	13.34	1.21%	2,051
Nov 24, 2025	13.18	13.18	13.18	13.18	13.18	6.98%	311
Nov 21, 2025	12.32	12.32	12.32	12.32	12.32	1.40%	200
Nov 20, 2025	12.58	12.58	12.15	12.15	12.15	3.40%	4,200
Nov 18, 2025	11.95	11.95	11.75	11.75	11.75	-0.68%	780