Alphabet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	335.59	337.17	329.63	330.41	330.41	-1.49%	14,414,299
Apr 20, 2026	338.56	339.16	334.63	335.40	335.40	-1.18%	12,830,264
Apr 17, 2026	334.43	339.99	333.29	339.40	339.40	1.99%	19,504,756
Apr 16, 2026	335.85	337.38	331.65	332.77	332.77	-0.51%	13,931,481
Apr 15, 2026	330.56	335.00	328.66	334.47	334.47	1.18%	15,104,096
Apr 14, 2026	322.07	330.64	321.15	330.58	330.58	3.56%	18,557,479
Apr 13, 2026	315.42	319.43	313.69	319.21	319.21	1.11%	12,212,807
Apr 10, 2026	318.23	319.50	314.54	315.72	315.72	-0.21%	11,997,647
Apr 9, 2026	313.19	317.43	309.47	316.37	316.37	0.52%	14,606,751
Apr 8, 2026	317.83	319.39	312.71	314.74	314.74	3.56%	20,887,530
Apr 7, 2026	300.14	304.10	295.43	303.93	303.93	2.11%	17,317,708
Apr 6, 2026	294.70	298.43	293.79	297.66	297.66	1.09%	10,121,741
Apr 2, 2026	288.99	295.90	287.57	294.46	294.46	-0.15%	13,433,366
Apr 1, 2026	289.98	297.99	289.47	294.90	294.90	2.80%	24,403,551
Mar 31, 2026	277.54	287.05	276.76	286.86	286.86	5.02%	31,625,057
Mar 30, 2026	275.44	276.26	271.54	273.14	273.14	-0.23%	22,752,315
Mar 27, 2026	277.40	279.09	273.48	273.76	273.76	-2.49%	25,703,300
Mar 26, 2026	286.19	286.52	279.05	280.74	280.74	-3.06%	29,281,207
Mar 25, 2026	292.15	294.66	287.37	289.59	289.59	0.13%	22,343,018
Mar 24, 2026	296.21	297.10	288.86	289.20	289.20	-3.28%	27,411,194
Mar 23, 2026	300.53	303.37	298.03	299.02	299.02	0.08%	22,204,112
Mar 20, 2026	304.07	304.37	296.75	298.79	298.79	-2.27%	34,763,531
Mar 19, 2026	303.21	306.68	301.00	305.73	305.73	-0.19%	15,399,724
Mar 18, 2026	307.91	310.75	305.55	306.30	306.30	-1.01%	13,848,428
Mar 17, 2026	304.67	310.05	304.35	309.41	309.41	1.64%	14,423,553
Mar 16, 2026	303.60	305.57	301.81	304.42	304.42	0.98%	14,822,047
Mar 13, 2026	306.66	307.26	299.78	301.46	301.46	-0.58%	16,857,533
Mar 12, 2026	306.21	308.64	300.84	303.21	303.21	-1.69%	15,610,193
Mar 11, 2026	306.30	311.07	305.84	308.42	308.42	0.49%	13,376,677
Mar 10, 2026	305.88	309.15	305.31	306.93	306.93	0.30%	14,386,421
Mar 9, 2026	294.14	306.50	293.93	306.01	306.01	2.58%	19,632,738
Mar 6, 2026	296.07	300.33	295.25	298.30	298.09	-0.87%	17,598,003
Mar 5, 2026	303.20	303.37	298.07	300.91	300.70	-0.84%	22,643,883
Mar 4, 2026	302.69	305.46	300.80	303.45	303.24	-0.04%	20,015,599
Mar 3, 2026	298.42	303.94	296.70	303.56	303.35	-0.91%	20,361,131
Mar 2, 2026	302.97	308.14	301.06	306.36	306.14	-1.63%	21,854,368
Feb 27, 2026	303.94	312.08	303.59	311.43	311.21	1.39%	33,389,206
Feb 26, 2026	312.81	313.00	302.41	307.15	306.93	-1.88%	22,379,980
Feb 25, 2026	312.12	313.66	309.36	313.03	312.81	0.68%	20,209,083
Feb 24, 2026	310.64	312.37	306.09	310.92	310.70	-0.25%	15,040,656
Feb 23, 2026	319.14	319.46	309.99	311.69	311.47	-1.02%	17,641,176
Feb 20, 2026	304.80	316.76	304.42	314.90	314.68	3.74%	33,663,143
Feb 19, 2026	302.52	306.03	300.67	303.56	303.35	-0.13%	13,448,627
Feb 18, 2026	302.43	305.91	301.98	303.94	303.73	0.37%	15,847,701
Feb 17, 2026	300.64	304.89	296.90	302.82	302.61	-1.05%	23,750,758
Feb 13, 2026	307.99	308.89	303.90	306.02	305.80	-1.08%	20,235,950
Feb 12, 2026	312.35	316.48	308.15	309.37	309.15	-0.63%	28,193,962
Feb 11, 2026	318.96	321.05	310.13	311.33	311.11	-2.29%	24,008,065
Feb 10, 2026	320.91	321.63	314.66	318.63	318.41	-1.78%	25,281,932
Feb 9, 2026	321.24	327.74	317.70	324.40	324.17	0.40%	26,103,255