Alphabet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 12, 2025	47.45	47.45	46.22	46.71	46.68	-1.46%	211,824
Nov 11, 2025	46.87	47.49	46.80	47.40	47.37	0.36%	150,435
Nov 10, 2025	46.35	47.33	46.07	47.23	47.20	3.94%	270,614
Nov 7, 2025	46.15	46.15	44.80	45.44	45.41	-1.86%	309,768
Nov 6, 2025	46.48	46.92	45.80	46.30	46.27	0.02%	186,702
Nov 5, 2025	45.36	46.56	45.23	46.29	46.26	2.62%	404,956
Nov 4, 2025	45.02	45.75	45.00	45.11	45.08	-2.23%	227,355
Nov 3, 2025	46.02	46.45	45.60	46.14	46.11	0.68%	278,651
Oct 31, 2025	46.00	46.47	45.13	45.83	45.80	-0.02%	271,318
Oct 30, 2025	47.33	47.33	45.63	45.84	45.81	2.32%	925,554
Oct 29, 2025	43.79	44.87	43.71	44.80	44.77	2.49%	364,796
Oct 28, 2025	44.00	44.10	43.47	43.71	43.68	-0.48%	375,774
Oct 27, 2025	43.21	44.00	43.13	43.92	43.89	3.56%	397,630
Oct 24, 2025	41.84	42.69	41.73	42.41	42.38	2.76%	213,271
Oct 23, 2025	41.26	41.58	41.21	41.27	41.24	0.46%	149,977
Oct 22, 2025	41.45	41.81	40.78	41.08	41.05	0.29%	262,192
Oct 21, 2025	41.58	41.58	39.87	40.96	40.93	-2.15%	410,671
Oct 20, 2025	41.54	41.92	41.44	41.86	41.83	1.45%	128,711
Oct 17, 2025	40.84	41.44	40.44	41.26	41.23	0.68%	153,751
Oct 16, 2025	41.13	41.89	40.83	40.98	40.95	0.02%	182,409