Alphabet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	40.96	41.07	40.20	40.65	40.65	-0.81%	152,659
Sep 16, 2025	41.17	41.24	40.76	40.98	40.98	-0.17%	147,514
Sep 15, 2025	39.98	41.17	39.98	41.05	41.05	4.29%	266,258
Sep 12, 2025	39.31	39.52	38.91	39.36	39.36	0.25%	149,840
Sep 11, 2025	39.14	39.55	38.57	39.26	39.26	0.49%	205,310
Sep 10, 2025	39.04	39.45	38.87	39.07	39.07	-0.20%	142,468
Sep 9, 2025	38.18	39.23	38.13	39.15	39.15	2.54%	136,637
Sep 8, 2025	38.47	38.88	38.18	38.18	38.18	-0.42%	134,315
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
Jul 29, 2025	31.65	32.16	31.59	32.13	32.10	1.55%	381,221
Jul 28, 2025	31.85	31.88	31.40	31.64	31.61	-0.35%	374,832
Jul 25, 2025	31.60	31.95	31.45	31.75	31.72	0.32%	303,588
Jul 24, 2025	32.34	32.56	31.43	31.65	31.62	0.86%	832,684
Jul 23, 2025	31.54	31.60	31.13	31.38	31.35	-0.35%	394,954
Jul 22, 2025	31.53	31.53	30.87	31.49	31.46	0.51%	642,832
Jul 21, 2025	30.66	31.33	30.66	31.33	31.30	2.76%	354,650
Jul 18, 2025	30.51	30.65	30.28	30.49	30.46	0.86%	158,896
Jul 17, 2025	30.04	30.32	29.73	30.23	30.20	0.27%	240,043
Jul 16, 2025	30.22	30.33	29.99	30.15	30.12	0.57%	293,253
Jul 15, 2025	30.12	30.34	29.93	29.98	29.95	0.23%	307,001
Jul 14, 2025	29.82	30.21	29.60	29.91	29.88	0.84%	284,842
Jul 11, 2025	29.14	29.89	29.08	29.66	29.63	1.23%	265,144
Jul 10, 2025	28.98	29.42	28.80	29.30	29.27	0.69%	353,060
Jul 9, 2025	28.88	29.51	28.50	29.10	29.07	1.22%	843,691
Jul 8, 2025	29.29	29.30	28.53	28.75	28.72	-1.37%	339,134