Alphabet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	39.92	39.97	39.04	39.43	39.43	-1.40%	253,382
Oct 8, 2025	40.13	40.23	39.92	39.99	39.99	-0.70%	148,000
Oct 7, 2025	40.59	40.95	40.21	40.27	40.27	-1.71%	212,900
Oct 6, 2025	40.08	41.06	40.04	40.97	40.97	2.14%	366,200
Oct 3, 2025	39.98	40.23	39.50	40.11	40.11	-	233,600
Oct 2, 2025	40.08	40.33	39.62	40.11	40.11	0.30%	359,800
Oct 1, 2025	39.25	40.23	39.00	39.99	39.99	0.83%	184,500
Sep 30, 2025	39.62	39.68	39.03	39.66	39.66	-0.30%	182,700
Sep 29, 2025	40.39	40.96	39.64	39.78	39.78	-1.09%	225,700
Sep 26, 2025	40.31	40.70	40.16	40.22	40.22	0.30%	127,100
Sep 25, 2025	39.85	40.25	39.40	40.10	40.10	-0.57%	189,600
Sep 24, 2025	41.09	41.15	40.29	40.33	40.33	-1.83%	164,000
Sep 23, 2025	41.30	41.51	40.90	41.08	41.08	-0.29%	142,600
Sep 22, 2025	41.56	41.75	40.88	41.20	41.20	-0.89%	370,900
Sep 19, 2025	41.30	41.79	41.08	41.57	41.57	1.07%	230,900
Sep 18, 2025	41.07	41.38	40.77	41.13	41.13	1.18%	216,600
Sep 17, 2025	40.96	41.07	40.20	40.65	40.65	-0.81%	152,700
Sep 16, 2025	41.17	41.24	40.76	40.98	40.98	-0.17%	147,500
Sep 15, 2025	39.98	41.17	39.98	41.05	41.05	4.29%	266,300
Sep 12, 2025	39.31	39.52	38.91	39.36	39.36	0.25%	149,800
Sep 11, 2025	39.14	39.55	38.57	39.26	39.26	0.49%	205,300
Sep 10, 2025	39.04	39.45	38.87	39.07	39.07	-0.20%	142,500
Sep 9, 2025	38.18	39.23	38.13	39.15	39.15	2.54%	136,600
Sep 8, 2025	38.47	38.88	38.18	38.18	38.18	-0.42%	134,300
Sep 5, 2025	37.96	38.51	37.93	38.34	38.31	1.00%	238,559
Sep 4, 2025	37.59	37.96	37.02	37.96	37.93	0.69%	224,897
Sep 3, 2025	36.98	37.80	36.74	37.70	37.67	9.02%	844,177
Sep 2, 2025	34.16	34.65	33.77	34.58	34.55	-0.77%	207,094
Aug 29, 2025	34.51	35.11	34.45	34.85	34.82	0.52%	266,412
Aug 28, 2025	33.93	34.75	33.90	34.67	34.64	1.94%	170,031
Aug 27, 2025	33.73	34.20	33.73	34.01	33.98	0.24%	204,573
Aug 26, 2025	34.07	34.07	33.74	33.93	33.90	-0.76%	129,980
Aug 25, 2025	33.82	34.48	33.67	34.19	34.16	1.15%	268,228
Aug 22, 2025	33.25	34.15	33.04	33.80	33.77	3.21%	768,423
Aug 21, 2025	32.74	33.19	32.73	32.75	32.72	0.28%	114,362
Aug 20, 2025	32.89	33.00	32.28	32.66	32.63	-1.21%	228,476
Aug 19, 2025	33.36	33.36	32.83	33.06	33.03	-0.96%	137,677
Aug 18, 2025	33.57	33.64	33.25	33.38	33.35	-0.27%	122,477
Aug 15, 2025	33.47	33.88	33.05	33.47	33.44	0.51%	403,983
Aug 14, 2025	33.15	33.56	33.08	33.30	33.27	0.33%	147,507
Aug 13, 2025	33.47	33.55	32.48	33.19	33.16	-0.48%	560,330
Aug 12, 2025	33.06	33.51	32.94	33.35	33.32	1.18%	700,736
Aug 11, 2025	33.01	33.05	32.68	32.96	32.93	-0.21%	160,522
Aug 8, 2025	32.34	33.24	32.34	33.03	33.00	2.55%	430,838
Aug 7, 2025	32.35	32.42	31.93	32.21	32.18	0.09%	174,137
Aug 6, 2025	31.95	32.25	31.80	32.18	32.15	0.81%	182,180
Aug 5, 2025	31.88	32.48	31.84	31.92	31.89	2.84%	334,875
Aug 1, 2025	30.99	31.33	30.85	31.04	31.01	-1.62%	281,108
Jul 31, 2025	32.21	32.21	31.42	31.55	31.52	-2.38%	503,081
Jul 30, 2025	32.13	32.45	32.00	32.32	32.29	0.59%	243,862