Alphabet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	344.15	348.50	344.03	350.20	-	2.72%	4,908,216
Sep 29, 2026	341.95	342.84	338.02	340.92	340.92	-0.53%	20,052,011
Sep 28, 2026	340.70	343.59	339.56	342.75	342.75	-0.34%	19,125,745
Sep 25, 2026	342.35	347.03	341.11	343.92	343.92	0.46%	21,858,628
Sep 24, 2026	336.22	343.09	336.02	342.36	342.36	1.34%	23,777,195
Sep 23, 2026	349.86	350.00	337.45	337.83	337.83	-3.80%	35,576,229
Sep 22, 2026	357.65	364.17	350.22	351.16	351.16	-1.07%	29,788,597
Sep 21, 2026	350.64	357.61	349.10	354.97	354.97	1.55%	30,455,384
Sep 18, 2026	357.31	359.44	348.45	349.54	349.54	0.64%	47,631,754
Sep 17, 2026	348.68	349.50	343.89	347.33	347.33	1.30%	19,238,355
Sep 16, 2026	347.08	348.40	340.64	342.87	342.87	-0.61%	18,928,864
Sep 15, 2026	346.80	348.07	342.70	344.98	344.98	-1.26%	21,928,572
Sep 14, 2026	343.12	349.91	342.14	349.39	349.39	3.22%	35,905,445
Sep 11, 2026	335.03	342.98	335.03	338.50	338.50	1.77%	24,708,293
Sep 10, 2026	328.23	333.23	327.74	332.60	332.60	0.59%	23,557,551
Sep 9, 2026	331.65	331.85	327.90	330.65	330.65	-2.28%	33,151,627
Sep 8, 2026	335.42	339.68	333.22	338.36	338.36	-0.03%	22,915,839
Sep 4, 2026	342.47	343.53	337.09	338.46	338.46	-1.11%	23,189,321
Sep 3, 2026	340.56	344.68	340.06	342.48	342.26	1.59%	20,726,904
Sep 2, 2026	334.06	340.00	332.82	337.12	336.90	0.63%	22,582,286
Sep 1, 2026	336.00	337.20	333.05	335.02	334.80	-1.28%	23,342,665
Aug 31, 2026	343.83	344.59	337.16	339.35	339.13	-2.09%	33,493,632
Aug 28, 2026	340.71	349.14	340.27	346.59	346.37	1.74%	25,347,206
Aug 27, 2026	339.67	341.69	338.52	340.65	340.43	-0.39%	23,391,389
Aug 26, 2026	346.62	346.88	340.18	342.00	341.78	-1.43%	20,420,257
Aug 25, 2026	349.64	350.16	345.60	346.96	346.74	-0.32%	20,649,680
Aug 24, 2026	343.62	351.60	342.49	348.06	347.84	0.94%	26,338,229
Aug 21, 2026	342.58	346.20	340.40	344.82	344.60	1.22%	20,849,776
Aug 20, 2026	343.06	343.90	338.57	340.67	340.45	-1.17%	18,570,357
Aug 19, 2026	342.46	346.73	340.66	344.72	344.50	0.15%	19,733,808
Aug 18, 2026	342.41	344.87	340.19	344.20	343.98	0.06%	19,248,828
Aug 17, 2026	346.27	347.25	341.93	344.00	343.78	-0.55%	18,291,309
Aug 14, 2026	346.80	350.45	344.50	345.90	345.68	-0.13%	17,808,598
Aug 13, 2026	345.77	347.93	343.76	346.36	346.14	0.82%	17,866,072
Aug 12, 2026	346.31	346.48	340.88	343.54	343.32	-0.08%	25,011,987
Aug 11, 2026	355.89	356.81	343.39	343.80	343.58	-3.84%	29,081,802
Aug 10, 2026	355.18	357.61	352.71	357.52	357.29	0.91%	18,991,368
Aug 7, 2026	356.72	358.90	353.78	354.30	354.07	-0.96%	19,859,905
Aug 6, 2026	360.77	364.13	356.88	357.75	357.52	-1.29%	25,235,895
Aug 5, 2026	383.34	384.48	356.77	362.43	362.20	-4.03%	46,926,339
Aug 4, 2026	368.22	380.52	367.50	377.65	377.41	1.11%	35,705,703
Aug 3, 2026	365.45	376.69	363.35	373.51	373.27	4.88%	38,669,652
Jul 31, 2026	340.83	358.58	340.00	356.13	355.90	6.73%	46,498,023
Jul 30, 2026	334.20	336.51	330.34	333.66	333.45	-0.91%	30,168,000
Jul 29, 2026	334.67	342.50	331.62	336.71	336.49	0.90%	27,501,632
Jul 28, 2026	327.90	335.88	324.44	333.71	333.50	2.19%	29,511,940
Jul 27, 2026	325.04	330.42	324.45	326.56	326.35	2.13%	28,471,593
Jul 24, 2026	318.42	324.18	317.32	319.74	319.53	0.65%	31,806,553
Jul 23, 2026	321.13	324.49	314.90	317.69	317.49	-7.13%	69,419,700
Jul 22, 2026	348.16	349.94	341.73	342.09	341.87	-1.46%	39,334,140