Alphabet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	53.08	54.37	53.00	54.16	54.16	1.75%	246,045
Jan 23, 2026	53.70	53.97	53.04	53.23	53.23	-0.43%	194,611
Jan 22, 2026	54.09	54.17	53.17	53.46	53.46	0.68%	218,575
Jan 21, 2026	51.93	53.75	51.67	53.10	53.10	1.90%	469,792
Jan 20, 2026	51.85	53.06	51.85	52.11	52.11	-0.57%	352,869
Jan 19, 2026	52.70	52.75	52.00	52.41	52.41	-2.06%	170,067
Jan 16, 2026	54.25	54.25	53.10	53.51	53.51	-0.72%	309,980
Jan 15, 2026	54.71	54.71	53.61	53.90	53.90	-0.88%	302,298
Jan 14, 2026	54.22	54.52	53.60	54.38	54.38	-0.09%	212,325
Jan 13, 2026	54.18	55.17	54.11	54.43	54.43	1.10%	258,244
Jan 12, 2026	52.93	54.06	52.71	53.84	53.84	1.07%	312,803
Jan 9, 2026	52.97	53.61	52.79	53.27	53.27	0.91%	188,526
Jan 8, 2026	53.23	53.38	52.10	52.79	52.79	1.23%	230,058
Jan 7, 2026	50.92	52.80	50.92	52.15	52.15	2.46%	298,347
Jan 6, 2026	51.35	52.00	50.57	50.90	50.90	-0.97%	244,617
Jan 5, 2026	51.41	51.57	51.02	51.40	51.40	0.71%	167,542
Jan 2, 2026	51.40	52.26	50.29	51.04	51.04	0.51%	314,976
Dec 31, 2025	50.77	51.03	50.55	50.78	50.78	-0.29%	103,749
Dec 30, 2025	50.79	51.40	50.79	50.93	50.93	-	98,609
Dec 29, 2025	50.73	50.99	50.52	50.93	50.93	-0.37%	118,738
Dec 24, 2025	51.22	51.22	50.76	51.12	51.12	-0.16%	86,517
Dec 23, 2025	50.42	51.22	50.35	51.20	51.20	1.47%	141,069
Dec 22, 2025	50.46	50.48	49.68	50.46	50.46	0.74%	194,471
Dec 19, 2025	49.28	50.09	49.00	50.09	50.09	1.79%	236,984
Dec 18, 2025	49.10	49.45	48.75	49.21	49.21	1.82%	175,098
Dec 17, 2025	50.05	50.05	48.23	48.33	48.33	-3.11%	315,308
Dec 16, 2025	49.60	50.51	49.30	49.88	49.88	-0.66%	255,720
Dec 15, 2025	50.60	50.63	49.56	50.21	50.21	-0.46%	205,291
Dec 12, 2025	51.06	51.21	49.79	50.44	50.44	-0.96%	334,703
Dec 11, 2025	52.07	52.18	50.29	50.93	50.93	-2.19%	287,524
Dec 10, 2025	51.36	52.20	51.20	52.07	52.07	0.91%	156,072
Dec 9, 2025	50.81	51.69	50.72	51.60	51.60	1.12%	190,812
Dec 8, 2025	52.14	52.14	50.59	51.03	51.03	-2.35%	317,937
Dec 5, 2025	51.96	52.50	51.91	52.26	52.23	1.22%	276,140
Dec 4, 2025	52.45	52.45	51.23	51.63	51.60	-0.75%	226,046
Dec 3, 2025	51.28	52.24	51.00	52.02	51.99	1.42%	390,074
Dec 2, 2025	51.44	51.67	50.99	51.29	51.26	0.20%	198,055
Dec 1, 2025	51.58	51.80	50.97	51.19	51.16	-1.50%	291,450
Nov 28, 2025	52.52	53.00	51.49	51.97	51.94	-1.33%	229,232
Nov 27, 2025	52.38	52.68	52.11	52.67	52.64	1.23%	61,647
Nov 26, 2025	52.13	52.73	51.47	52.03	52.00	-1.06%	621,525
Nov 25, 2025	53.11	53.32	51.61	52.59	52.56	1.70%	700,098
Nov 24, 2025	50.47	51.81	50.25	51.71	51.68	6.27%	604,974
Nov 21, 2025	48.18	49.32	47.85	48.66	48.63	3.31%	427,921
Nov 20, 2025	49.50	49.84	46.96	47.10	47.07	-1.03%	489,547
Nov 19, 2025	46.73	49.38	46.73	47.59	47.56	2.65%	491,857
Nov 18, 2025	46.77	47.00	45.34	46.36	46.33	-0.02%	279,650
Nov 17, 2025	46.44	47.77	46.18	46.37	46.34	3.00%	413,260
Nov 14, 2025	44.18	45.32	44.18	45.02	44.99	-0.75%	188,809
Nov 13, 2025	46.04	46.07	45.17	45.36	45.33	-2.89%	195,525