Alphabet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	52.45	52.45	51.23	51.63	51.63	-0.75%	226,046
Dec 3, 2025	51.28	52.24	51.00	52.02	52.02	1.42%	390,074
Dec 2, 2025	51.44	51.67	50.99	51.29	51.29	0.20%	198,055
Dec 1, 2025	51.58	51.80	50.97	51.19	51.19	-1.50%	291,450
Nov 28, 2025	52.52	53.00	51.49	51.97	51.97	-1.33%	229,232
Nov 27, 2025	52.38	52.68	52.11	52.67	52.67	1.23%	61,647
Nov 26, 2025	52.13	52.73	51.47	52.03	52.03	-1.06%	621,525
Nov 25, 2025	53.11	53.32	51.61	52.59	52.59	1.70%	700,098
Nov 24, 2025	50.47	51.81	50.25	51.71	51.71	6.27%	604,974
Nov 21, 2025	48.18	49.32	47.85	48.66	48.66	3.31%	427,921
Nov 20, 2025	49.50	49.84	46.96	47.10	47.10	-1.03%	489,547
Nov 19, 2025	46.73	49.38	46.73	47.59	47.59	2.65%	491,857
Nov 18, 2025	46.77	47.00	45.34	46.36	46.36	-0.02%	279,650
Nov 17, 2025	46.44	47.77	46.18	46.37	46.37	3.00%	413,260
Nov 14, 2025	44.18	45.32	44.18	45.02	45.02	-0.75%	188,809
Nov 13, 2025	46.04	46.07	45.17	45.36	45.36	-2.89%	195,525
Nov 12, 2025	47.45	47.45	46.22	46.71	46.71	-1.46%	211,824
Nov 11, 2025	46.87	47.49	46.80	47.40	47.40	0.36%	150,435
Nov 10, 2025	46.35	47.33	46.07	47.23	47.23	3.94%	270,614
Nov 7, 2025	46.15	46.15	44.80	45.44	45.44	-1.86%	309,768
Nov 6, 2025	46.48	46.92	45.80	46.30	46.30	0.02%	186,702
Nov 5, 2025	45.36	46.56	45.23	46.29	46.29	2.62%	404,956
Nov 4, 2025	45.02	45.75	45.00	45.11	45.11	-2.23%	227,355
Nov 3, 2025	46.02	46.45	45.60	46.14	46.14	0.68%	278,651
Oct 31, 2025	46.00	46.47	45.13	45.83	45.83	-0.02%	271,318
Oct 30, 2025	47.33	47.33	45.63	45.84	45.84	2.32%	925,554
Oct 29, 2025	43.79	44.87	43.71	44.80	44.80	2.49%	364,796
Oct 28, 2025	44.00	44.10	43.47	43.71	43.71	-0.48%	375,774
Oct 27, 2025	43.21	44.00	43.13	43.92	43.92	3.56%	397,630
Oct 24, 2025	41.84	42.69	41.73	42.41	42.41	2.76%	213,271
Oct 23, 2025	41.26	41.58	41.21	41.27	41.27	0.46%	149,977
Oct 22, 2025	41.45	41.81	40.78	41.08	41.08	0.29%	262,192
Oct 21, 2025	41.58	41.58	39.87	40.96	40.96	-2.15%	410,671
Oct 20, 2025	41.54	41.92	41.44	41.86	41.86	1.45%	128,711
Oct 17, 2025	40.84	41.44	40.44	41.26	41.26	0.68%	153,751
Oct 16, 2025	41.13	41.89	40.83	40.98	40.98	0.02%	182,409
Oct 15, 2025	40.32	41.10	40.20	40.97	40.97	2.17%	228,882
Oct 14, 2025	39.32	40.36	39.20	40.10	40.10	3.70%	189,028
Oct 10, 2025	39.39	39.80	38.55	38.67	38.67	-1.93%	203,753
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%	147,964
Oct 7, 2025	40.59	40.95	40.21	40.27	40.27	-1.71%	212,929
Oct 6, 2025	40.08	41.06	40.04	40.97	40.97	2.14%	366,211
Oct 3, 2025	39.98	40.23	39.50	40.11	40.11	-	233,640
Oct 2, 2025	40.08	40.33	39.62	40.11	40.11	0.30%	359,819
Oct 1, 2025	39.25	40.23	39.00	39.99	39.99	0.83%	184,455
Sep 30, 2025	39.62	39.68	39.03	39.66	39.66	-0.30%	182,688
Sep 29, 2025	40.39	40.96	39.64	39.78	39.78	-1.09%	225,728
Sep 26, 2025	40.31	40.70	40.16	40.22	40.22	0.30%	127,052
Sep 25, 2025	39.85	40.25	39.40	40.10	40.10	-0.57%	189,550