Alphabet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	303.94	312.08	303.59	311.43	311.43	1.39%	32,998,735
Feb 26, 2026	312.81	313.00	302.41	307.15	307.15	-1.88%	21,601,385
Feb 25, 2026	312.12	313.66	309.36	313.03	313.03	0.68%	20,175,681
Feb 24, 2026	310.64	312.37	306.09	310.92	310.92	-0.25%	15,040,656
Feb 23, 2026	319.14	319.46	309.99	311.69	311.69	-1.02%	17,641,176
Feb 20, 2026	304.80	316.76	304.42	314.90	314.90	3.74%	33,663,143
Feb 19, 2026	302.52	306.03	300.67	303.56	303.56	-0.13%	13,448,627
Feb 18, 2026	302.43	305.91	301.98	303.94	303.94	0.37%	15,847,701
Feb 17, 2026	300.64	304.89	296.90	302.82	302.82	-1.05%	23,750,758
Feb 13, 2026	307.99	308.89	303.90	306.02	306.02	-1.08%	20,235,950
Feb 12, 2026	312.35	316.48	308.15	309.37	309.37	-0.63%	28,193,962
Feb 11, 2026	318.96	321.05	310.13	311.33	311.33	-2.29%	24,008,065
Feb 10, 2026	320.91	321.63	314.66	318.63	318.63	-1.78%	25,281,932
Feb 9, 2026	321.24	327.74	317.70	324.40	324.40	0.40%	26,103,255
Feb 6, 2026	327.35	330.64	320.15	323.10	323.10	-2.48%	33,877,014
Feb 5, 2026	313.20	332.64	306.92	331.33	331.33	-0.60%	51,842,004
Feb 4, 2026	343.76	344.25	329.37	333.34	333.34	-2.16%	36,991,086
Feb 3, 2026	348.52	350.15	338.59	340.70	340.70	-1.22%	25,786,533
Feb 2, 2026	336.55	345.17	336.01	344.90	344.90	1.88%	22,775,218
Jan 30, 2026	334.46	340.29	332.64	338.53	338.53	-0.04%	21,740,202
Jan 29, 2026	340.35	342.29	326.72	338.66	338.66	0.71%	24,548,303
Jan 28, 2026	336.61	337.63	332.13	336.28	336.28	0.38%	17,538,476
Jan 27, 2026	335.63	338.22	333.75	335.00	335.00	0.42%	16,080,924
Jan 26, 2026	328.20	336.35	327.49	333.59	333.59	1.57%	18,502,451
Jan 23, 2026	332.66	334.03	327.97	328.43	328.43	-0.73%	19,110,585
Jan 22, 2026	334.27	335.21	328.88	330.84	330.84	0.75%	19,902,110
Jan 21, 2026	321.10	332.73	319.54	328.38	328.38	1.93%	22,791,650
Jan 20, 2026	321.24	328.09	320.89	322.16	322.16	-2.48%	27,169,853
Jan 16, 2026	334.94	335.24	328.17	330.34	330.34	-0.85%	21,868,624
Jan 15, 2026	338.06	338.13	331.29	333.16	333.16	-0.94%	16,424,864
Jan 14, 2026	334.99	337.03	331.14	336.31	336.31	-0.04%	17,839,332
Jan 13, 2026	335.28	341.20	334.35	336.43	336.43	1.11%	24,616,700
Jan 12, 2026	326.50	334.44	325.51	332.73	332.73	1.09%	23,893,764
Jan 9, 2026	327.49	331.48	326.25	329.14	329.14	0.96%	17,917,732
Jan 8, 2026	329.27	330.54	321.99	326.01	326.01	1.11%	21,789,614
Jan 7, 2026	314.57	326.47	314.50	322.43	322.43	2.51%	24,681,825
Jan 6, 2026	317.31	321.56	312.34	314.55	314.55	-0.87%	18,989,910
Jan 5, 2026	317.70	319.25	315.25	317.32	317.32	0.63%	19,934,019
Jan 2, 2026	317.59	322.91	310.65	315.32	315.32	0.48%	22,043,703
Dec 31, 2025	313.37	315.39	312.20	313.80	313.80	-0.24%	10,821,502
Dec 30, 2025	313.41	317.70	313.25	314.55	314.55	0.05%	11,052,495
Dec 29, 2025	312.82	314.97	311.90	314.39	314.39	-0.18%	12,317,693
Dec 26, 2025	315.92	316.56	313.72	314.96	314.96	-0.22%	6,730,944
Dec 24, 2025	316.15	316.29	313.32	315.67	315.67	-	6,138,155
Dec 23, 2025	311.14	316.30	310.75	315.68	315.68	1.40%	13,961,424
Dec 22, 2025	311.23	311.70	306.59	311.33	311.33	0.88%	14,091,373
Dec 19, 2025	303.27	308.99	302.34	308.61	308.61	1.60%	45,234,430
Dec 18, 2025	303.06	305.26	300.63	303.75	303.75	1.91%	21,040,496
Dec 17, 2025	309.01	309.20	297.45	298.06	298.06	-3.14%	29,120,355
Dec 16, 2025	306.00	311.85	303.83	307.73	307.73	-0.51%	21,285,166