Alphabet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	304.14	310.36	304.00	309.84	-	2.31%	4,541,385
Feb 19, 2026	301.82	305.47	300.04	302.85	302.85	-0.16%	25,768,756
Feb 18, 2026	302.09	305.38	301.25	303.33	303.33	0.43%	28,482,075
Feb 17, 2026	300.04	304.44	296.25	302.02	302.02	-1.21%	39,247,556
Feb 13, 2026	307.73	308.63	303.71	305.72	305.72	-1.06%	38,499,701
Feb 12, 2026	312.09	316.24	307.20	309.00	309.00	-0.63%	47,761,288
Feb 11, 2026	318.97	321.06	309.66	310.96	310.96	-2.39%	45,406,405
Feb 10, 2026	320.97	321.67	314.61	318.58	318.58	-1.77%	39,170,012
Feb 9, 2026	320.93	327.70	317.26	324.32	324.32	0.45%	39,640,055
Feb 6, 2026	327.18	330.38	319.92	322.86	322.86	-2.53%	56,380,484
Feb 5, 2026	312.22	332.69	306.46	331.25	331.25	-0.54%	88,205,849
Feb 4, 2026	342.96	343.31	328.52	333.04	333.04	-1.96%	70,618,398
Feb 3, 2026	347.34	349.00	337.48	339.71	339.71	-1.16%	36,506,709
Feb 2, 2026	336.22	344.83	335.63	343.69	343.69	1.68%	32,006,052
Jan 30, 2026	340.00	340.00	332.29	338.00	338.00	-0.07%	31,023,954
Jan 29, 2026	340.30	342.29	326.54	338.25	338.25	0.67%	39,785,612
Jan 28, 2026	336.06	337.54	331.94	336.01	336.01	0.44%	27,434,434
Jan 27, 2026	335.37	337.91	333.48	334.55	334.55	0.39%	21,636,164
Jan 26, 2026	327.81	335.84	327.00	333.26	333.26	1.63%	26,042,120
Jan 23, 2026	332.49	333.69	327.45	327.93	327.93	-0.79%	27,279,974
Jan 22, 2026	334.45	335.15	328.75	330.54	330.54	0.66%	26,253,640
Jan 21, 2026	320.92	332.48	319.35	328.38	328.38	1.98%	35,386,603
Jan 20, 2026	320.87	327.73	320.43	322.00	322.00	-2.42%	35,361,045
Jan 16, 2026	334.41	334.65	327.70	330.00	330.00	-0.84%	40,341,637
Jan 15, 2026	337.65	337.69	330.74	332.78	332.78	-0.91%	28,442,406
Jan 14, 2026	335.06	336.52	330.48	335.84	335.84	-0.04%	28,525,571
Jan 13, 2026	334.95	340.49	333.62	335.97	335.97	1.24%	33,517,607
Jan 12, 2026	325.80	334.04	325.00	331.86	331.86	1.00%	33,923,928
Jan 9, 2026	327.09	330.83	325.80	328.57	328.57	0.96%	26,214,166
Jan 8, 2026	328.97	330.32	321.50	325.44	325.44	1.07%	31,896,101
Jan 7, 2026	314.36	326.15	314.19	321.98	321.98	2.43%	35,104,425
Jan 6, 2026	316.40	320.94	311.78	314.34	314.34	-0.70%	31,212,101
Jan 5, 2026	317.66	319.02	314.63	316.54	316.54	0.44%	30,195,597
Jan 2, 2026	316.90	322.50	310.33	315.15	315.15	0.69%	32,009,385
Dec 31, 2025	312.85	314.58	311.44	313.00	313.00	-0.27%	16,377,689
Dec 30, 2025	312.50	316.95	312.46	313.85	313.85	0.09%	17,380,888
Dec 29, 2025	311.37	314.02	310.62	313.56	313.56	0.02%	19,621,777
Dec 26, 2025	314.48	315.09	312.28	313.51	313.51	-0.18%	10,899,017
Dec 24, 2025	314.77	315.08	311.92	314.09	314.09	-0.08%	10,097,361
Dec 23, 2025	309.63	314.94	309.32	314.35	314.35	1.48%	25,478,670
Dec 22, 2025	309.88	310.13	305.30	309.78	309.78	0.85%	26,429,937
Dec 19, 2025	301.73	307.25	300.97	307.16	307.16	1.55%	59,943,239
Dec 18, 2025	301.72	303.96	299.23	302.46	302.46	1.93%	33,518,048
Dec 17, 2025	308.01	308.09	296.12	296.72	296.72	-3.21%	43,930,358
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