Alphabet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	33.73	34.20	33.73	34.01	-	0.24%	204,573
Aug 26, 2025	34.07	34.07	33.74	33.93	-	-0.76%	129,980
Aug 25, 2025	33.82	34.48	33.67	34.19	-	1.15%	268,228
Aug 22, 2025	33.25	34.15	33.04	33.80	-	3.21%	768,423
Aug 21, 2025	32.74	33.19	32.73	32.75	-	0.28%	114,362
Aug 20, 2025	32.89	33.00	32.28	32.66	-	-1.21%	228,476
Aug 19, 2025	33.36	33.36	32.83	33.06	-	-0.96%	137,677
Aug 18, 2025	33.57	33.64	33.25	33.38	-	-0.27%	122,477
Aug 15, 2025	33.47	33.88	33.05	33.47	-	0.51%	403,983
Aug 14, 2025	33.15	33.56	33.08	33.30	-	0.33%	147,507
Aug 13, 2025	33.47	33.55	32.48	33.19	-	-0.48%	560,330
Aug 12, 2025	33.06	33.51	32.94	33.35	-	1.18%	700,736
Aug 11, 2025	33.01	33.05	32.68	32.96	-	-0.21%	160,522
Aug 8, 2025	32.34	33.24	32.34	33.03	-	2.55%	430,838
Aug 7, 2025	32.35	32.42	31.93	32.21	-	0.09%	174,137
Aug 6, 2025	31.95	32.25	31.80	32.18	-	0.81%	182,180
Aug 5, 2025	31.88	32.48	31.84	31.92	-	2.84%	334,875
Aug 1, 2025	30.99	31.33	30.85	31.04	-	-1.62%	281,108
Jul 31, 2025	32.21	32.21	31.42	31.55	-	-2.38%	503,081
Jul 30, 2025	32.13	32.45	32.00	32.32	-	0.59%	243,862
Jul 29, 2025	31.65	32.16	31.59	32.13	-	1.55%	381,221
Jul 28, 2025	31.85	31.88	31.40	31.64	-	-0.35%	374,832
Jul 25, 2025	31.60	31.95	31.45	31.75	-	0.32%	303,588
Jul 24, 2025	32.34	32.56	31.43	31.65	-	0.86%	832,684
Jul 23, 2025	31.54	31.60	31.13	31.38	-	-0.35%	394,954
Jul 22, 2025	31.53	31.53	30.87	31.49	-	0.51%	642,832
Jul 21, 2025	30.66	31.33	30.66	31.33	-	2.76%	354,650
Jul 18, 2025	30.51	30.65	30.28	30.49	-	0.86%	158,896
Jul 17, 2025	30.04	30.32	29.73	30.23	-	0.27%	240,043
Jul 16, 2025	30.22	30.33	29.99	30.15	-	0.57%	293,253
Jul 15, 2025	30.12	30.34	29.93	29.98	-	0.23%	307,001
Jul 14, 2025	29.82	30.21	29.60	29.91	-	0.84%	284,842
Jul 11, 2025	29.14	29.89	29.08	29.66	-	1.23%	265,144
Jul 10, 2025	28.98	29.42	28.80	29.30	-	0.69%	353,060
Jul 9, 2025	28.88	29.51	28.50	29.10	-	1.22%	843,691
Jul 8, 2025	29.29	29.30	28.53	28.75	-	-1.37%	339,134
Jul 7, 2025	29.56	29.56	28.96	29.15	-	-1.35%	292,147
Jul 4, 2025	29.75	29.75	29.40	29.55	-	0.03%	37,666
Jul 3, 2025	29.50	29.61	29.26	29.54	-	0.20%	179,130
Jul 2, 2025	29.02	29.49	28.89	29.48	-	1.24%	216,719
Jun 30, 2025	29.68	29.76	28.81	29.12	-	-0.51%	388,111
Jun 27, 2025	28.66	29.30	28.35	29.27	-	2.27%	556,504
Jun 26, 2025	28.40	28.63	28.04	28.62	-	1.71%	225,362
Jun 25, 2025	27.71	28.42	27.71	28.14	-	2.18%	365,231
Jun 24, 2025	27.53	27.77	27.39	27.54	-	1.06%	579,217
Jun 23, 2025	27.45	27.63	26.81	27.25	-	-1.09%	717,036
Jun 20, 2025	28.71	28.78	27.33	27.55	-	-3.50%	546,277
Jun 19, 2025	28.71	28.79	28.39	28.55	-	-0.21%	103,172
Jun 18, 2025	29.15	29.19	28.58	28.61	-	-1.62%	201,001
Jun 17, 2025	29.09	29.33	28.90	29.08	-	-0.51%	213,751