Alphabet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	314.48	315.09	312.28	313.51	313.51	-0.18%	10,832,458
Dec 24, 2025	314.77	315.08	311.92	314.09	314.09	-0.08%	9,867,508
Dec 23, 2025	309.63	314.94	309.32	314.35	314.35	1.48%	24,763,765
Dec 22, 2025	309.88	310.13	305.30	309.78	309.78	0.85%	25,260,944
Dec 19, 2025	301.73	307.25	300.97	307.16	307.16	1.55%	59,111,667
Dec 18, 2025	301.72	303.96	299.23	302.46	302.46	1.93%	30,434,101
Dec 17, 2025	308.01	308.09	296.12	296.72	296.72	-3.21%	43,884,061
Dec 16, 2025	304.95	310.77	302.59	306.57	306.57	-0.54%	30,585,020
Dec 15, 2025	311.32	311.42	304.88	308.22	308.22	-0.35%	29,151,889
Dec 12, 2025	313.70	314.87	305.56	309.29	309.29	-1.01%	35,940,170
Dec 11, 2025	320.08	321.12	308.60	312.43	312.43	-2.43%	42,353,697
Dec 10, 2025	315.83	321.31	314.68	320.21	320.21	0.99%	33,428,923
Dec 9, 2025	312.37	317.99	311.90	317.08	317.08	1.07%	30,194,027
Dec 8, 2025	320.05	320.44	311.22	313.72	313.72	-2.35%	33,909,433
Dec 5, 2025	319.49	323.16	319.17	321.27	321.06	1.15%	28,851,705
Dec 4, 2025	322.23	322.36	314.70	317.62	317.41	-0.63%	31,240,924
Dec 3, 2025	315.89	321.58	314.10	319.63	319.42	1.21%	41,838,317
Dec 2, 2025	316.74	318.38	313.91	315.81	315.60	0.29%	35,854,744
Dec 1, 2025	317.70	319.85	313.89	314.89	314.68	-1.65%	41,182,956
Nov 28, 2025	323.37	326.85	316.79	320.18	319.97	0.07%	26,018,568
Nov 26, 2025	320.68	324.50	316.79	319.95	319.74	-1.08%	51,373,361
Nov 25, 2025	326.21	328.83	317.65	323.44	323.23	1.53%	88,632,074
Nov 24, 2025	311.13	319.48	309.60	318.58	318.37	6.31%	85,165,123
Nov 21, 2025	296.42	303.92	293.85	299.66	299.46	3.53%	74,137,697
Nov 20, 2025	304.54	306.42	288.67	289.45	289.26	-1.15%	62,025,218
Nov 19, 2025	287.16	303.81	286.63	292.81	292.62	3.00%	68,198,944
Nov 18, 2025	287.92	288.80	278.20	284.28	284.09	-0.26%	49,158,743
Nov 17, 2025	285.78	293.95	283.57	285.02	284.83	3.11%	52,670,192
Nov 14, 2025	271.41	278.56	270.70	276.41	276.23	-0.78%	31,647,227
Nov 13, 2025	282.34	282.84	277.24	278.57	278.39	-2.84%	29,494,040
Nov 12, 2025	291.68	292.01	283.69	286.71	286.52	-1.58%	24,829,923
Nov 11, 2025	287.75	291.92	287.32	291.31	291.12	0.42%	19,842,136
Nov 10, 2025	284.42	290.80	282.86	290.10	289.91	4.04%	29,557,309
Nov 7, 2025	283.21	283.78	275.19	278.83	278.65	-2.08%	34,479,588
Nov 6, 2025	285.33	288.35	281.14	284.75	284.56	0.15%	37,173,648
Nov 5, 2025	278.87	286.42	277.34	284.31	284.12	2.44%	31,010,302
Nov 4, 2025	276.75	281.27	276.26	277.54	277.36	-2.18%	30,078,369
Nov 3, 2025	282.18	285.53	279.80	283.72	283.53	0.90%	29,785,996
Oct 31, 2025	283.21	286.00	277.03	281.19	281.01	-0.10%	39,267,945
Oct 30, 2025	291.59	291.59	280.06	281.48	281.30	2.52%	74,875,990
Oct 29, 2025	267.75	275.34	267.67	274.57	274.39	2.65%	43,580,277
Oct 28, 2025	269.69	270.73	266.50	267.47	267.30	-0.67%	29,738,564
Oct 27, 2025	264.82	270.14	264.28	269.27	269.09	3.60%	35,235,231
Oct 24, 2025	256.58	261.68	255.32	259.92	259.75	2.70%	28,655,126
Oct 23, 2025	252.98	255.04	251.85	253.08	252.91	0.55%	19,901,425
Oct 22, 2025	254.37	256.36	249.29	251.69	251.53	0.49%	35,029,370
Oct 21, 2025	254.74	254.88	244.15	250.46	250.30	-2.37%	47,312,098
Oct 20, 2025	254.69	257.33	254.23	256.55	256.38	1.28%	22,350,155
Oct 17, 2025	250.76	254.22	247.81	253.30	253.13	0.73%	29,671,629
Oct 16, 2025	251.77	256.96	250.10	251.46	251.30	0.17%	27,997,159