Alphabet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	47.79	48.41	47.61	48.07	48.07	-0.99%	165,900
Mar 5, 2026	48.84	48.84	48.08	48.55	48.55	-0.86%	242,851
Mar 4, 2026	48.86	49.25	48.59	48.97	48.97	-0.04%	295,253
Mar 3, 2026	48.19	49.00	47.87	48.99	48.99	-1.03%	335,309
Mar 2, 2026	48.91	49.69	48.58	49.50	49.50	-1.43%	252,606
Feb 27, 2026	49.06	50.29	49.06	50.22	50.22	1.07%	145,878
Feb 26, 2026	50.43	50.45	48.82	49.69	49.69	-1.56%	308,871
Feb 25, 2026	50.31	50.60	49.95	50.48	50.48	0.76%	190,298
Feb 24, 2026	50.17	50.37	49.43	50.10	50.10	-0.44%	166,564
Feb 23, 2026	51.43	51.50	50.05	50.32	50.32	-1.14%	157,450
Feb 20, 2026	49.15	51.10	49.15	50.90	50.90	3.84%	347,987
Feb 19, 2026	48.86	49.38	48.60	49.02	49.02	-0.12%	146,134
Feb 18, 2026	48.81	49.38	48.78	49.08	49.08	0.43%	235,508
Feb 17, 2026	48.69	49.17	47.92	48.87	48.87	-1.35%	459,416
Feb 13, 2026	49.72	49.82	49.06	49.54	49.54	-0.84%	305,618
Feb 12, 2026	50.45	51.04	49.77	49.96	49.96	-0.75%	433,517
Feb 11, 2026	51.51	51.86	50.09	50.34	50.34	-2.44%	599,499
Feb 10, 2026	52.06	52.06	50.88	51.60	51.60	-1.66%	475,890
Feb 9, 2026	52.09	52.92	51.36	52.47	52.47	0.36%	286,287
Feb 6, 2026	52.97	53.35	51.75	52.28	52.28	-2.68%	681,980
Feb 5, 2026	50.65	53.74	49.58	53.72	53.72	-0.61%	755,314
Feb 4, 2026	55.53	55.66	53.21	54.05	54.05	-1.91%	655,240
Feb 3, 2026	56.29	56.60	54.75	55.10	55.10	-1.36%	317,598
Feb 2, 2026	54.40	55.86	54.33	55.86	55.86	2.12%	247,123
Jan 30, 2026	54.08	54.99	53.75	54.70	54.70	-0.33%	152,359
Jan 29, 2026	54.99	55.30	52.86	54.88	54.88	0.57%	375,139
Jan 28, 2026	54.45	54.57	53.70	54.57	54.57	0.72%	241,916
Jan 27, 2026	54.48	54.69	53.98	54.18	54.18	0.04%	213,683
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