Alphabet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	168.28	169.58	167.80	168.32	-	0.36%	8,188,442
Jun 3, 2025	168.87	169.80	166.68	167.71	167.71	-1.56%	25,386,713
Jun 2, 2025	169.01	171.06	168.65	170.37	170.37	-1.43%	24,742,877
May 30, 2025	172.41	173.44	168.53	172.85	172.85	-0.06%	36,258,254
May 29, 2025	175.00	175.40	171.78	172.96	172.96	-0.24%	21,233,590
May 28, 2025	173.98	176.48	173.02	173.38	173.38	-0.34%	25,999,228
May 27, 2025	171.30	174.29	171.21	173.98	173.98	2.59%	24,341,333
May 23, 2025	170.28	171.21	169.26	169.59	169.59	-1.39%	24,963,648
May 22, 2025	173.35	178.13	171.88	171.98	171.98	1.13%	45,024,081
May 21, 2025	164.95	174.53	164.89	170.06	170.06	2.87%	45,567,580
May 20, 2025	167.76	169.68	164.26	165.32	165.32	-1.52%	33,563,274
May 19, 2025	165.72	167.95	165.42	167.87	167.87	0.26%	21,374,688
May 16, 2025	168.93	170.65	166.95	167.43	167.43	1.23%	36,271,378
May 15, 2025	167.14	167.51	163.84	165.40	165.40	-0.85%	22,717,554
May 14, 2025	161.31	168.34	160.93	166.81	166.81	3.68%	31,769,209
May 13, 2025	159.92	162.06	157.58	160.89	160.89	0.82%	24,944,270
May 12, 2025	159.10	160.44	157.89	159.58	159.58	3.37%	31,884,901
May 9, 2025	155.55	156.43	153.83	154.38	154.38	-0.88%	22,871,035
May 8, 2025	155.92	157.41	154.10	155.75	155.75	1.93%	38,387,507
May 7, 2025	166.07	166.99	149.49	152.80	152.80	-7.51%	78,900,429
May 6, 2025	163.96	166.74	163.13	165.20	165.20	-0.51%	10,691,949
May 5, 2025	164.52	167.10	164.47	166.05	166.05	0.14%	15,309,343
May 2, 2025	164.96	166.70	163.66	165.81	165.81	1.86%	16,844,937
May 1, 2025	162.52	163.94	160.93	162.79	162.79	1.18%	21,904,291
Apr 30, 2025	159.86	161.37	157.16	160.89	160.89	-0.72%	20,639,520
Apr 29, 2025	162.05	162.68	159.39	162.06	162.06	-0.22%	15,955,215
Apr 28, 2025	164.26	164.95	160.38	162.42	162.42	-0.87%	20,871,153
Apr 25, 2025	167.10	168.24	163.00	163.85	163.85	1.47%	35,148,053
Apr 24, 2025	158.53	161.71	158.09	161.47	161.47	2.38%	30,787,481
Apr 23, 2025	157.91	160.02	156.35	157.72	157.72	2.48%	18,575,735
Apr 22, 2025	151.07	154.61	150.87	153.90	153.90	2.70%	15,910,327
Apr 21, 2025	150.97	151.06	148.40	149.86	149.86	-2.28%	16,147,780
Apr 17, 2025	156.61	157.07	150.90	153.36	153.36	-1.38%	19,513,408
Apr 16, 2025	155.47	158.18	153.91	155.50	155.50	-2.00%	16,921,497
Apr 15, 2025	161.57	162.05	157.65	158.68	158.68	-1.73%	15,690,783
Apr 14, 2025	162.31	164.03	159.92	161.47	161.47	1.30%	18,255,931
Apr 11, 2025	155.59	159.86	155.59	159.40	159.40	2.59%	22,581,989
Apr 10, 2025	158.76	160.03	152.20	155.37	155.37	-3.53%	35,270,540
Apr 9, 2025	146.33	161.87	145.81	161.06	161.06	9.88%	46,479,542
Apr 8, 2025	153.58	154.44	145.21	146.58	146.58	-1.78%	35,304,388
Apr 7, 2025	143.39	154.93	142.66	149.24	149.24	1.02%	47,823,024
Apr 4, 2025	149.90	153.09	147.54	147.74	147.74	-3.20%	39,832,207
Apr 3, 2025	152.84	154.69	152.18	152.63	152.63	-3.92%	28,416,065
Apr 2, 2025	156.96	160.28	156.53	158.86	158.86	-0.01%	17,113,321
Apr 1, 2025	155.30	160.08	155.26	158.88	158.88	1.70%	20,111,376
Mar 31, 2025	154.81	157.13	152.21	156.23	156.23	0.11%	33,591,554
Mar 28, 2025	162.36	163.81	155.34	156.06	156.06	-4.89%	34,866,462
Mar 27, 2025	166.71	167.44	163.85	164.08	164.08	-1.83%	21,571,174
Mar 26, 2025	171.30	171.94	166.86	167.14	167.14	-3.27%	22,554,236
Mar 25, 2025	171.18	172.91	170.55	172.79	172.79	1.68%	13,841,592