Alphabet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	384.51	389.26	382.60	388.88	388.88	1.54%	26,301,286
May 22, 2026	387.35	388.74	381.77	382.97	382.97	-1.21%	19,139,743
May 21, 2026	385.70	392.50	383.02	387.66	387.66	-0.32%	23,430,632
May 20, 2026	387.70	393.86	382.90	388.91	388.91	0.32%	30,412,350
May 19, 2026	396.96	397.15	386.11	387.66	387.66	-2.34%	37,998,227
May 18, 2026	395.69	408.61	394.53	396.94	396.94	0.04%	26,256,067
May 15, 2026	396.32	399.54	393.18	396.78	396.78	-1.07%	20,309,702
May 14, 2026	397.28	402.93	395.84	401.07	401.07	-0.38%	21,136,716
May 13, 2026	385.60	403.70	385.00	402.62	402.62	3.94%	28,144,555
May 12, 2026	387.34	388.52	382.77	387.35	387.35	-0.33%	26,017,488
May 11, 2026	393.65	397.44	388.47	388.64	388.64	-3.03%	30,753,738
May 8, 2026	397.00	402.00	396.36	400.80	400.80	0.71%	21,461,849
May 7, 2026	399.92	400.10	392.68	397.99	397.99	-0.01%	24,433,490
May 6, 2026	394.25	399.85	392.76	398.04	398.04	2.47%	31,308,476
May 5, 2026	386.23	392.82	384.02	388.43	388.43	1.35%	23,878,626
May 4, 2026	385.63	387.38	379.79	383.25	383.25	-0.63%	26,298,574
May 1, 2026	381.63	386.76	379.05	385.69	385.69	0.23%	30,105,226
Apr 30, 2026	374.07	385.84	365.82	384.80	384.80	9.96%	72,039,993
Apr 29, 2026	347.57	355.79	344.21	349.94	349.94	0.05%	35,376,328
Apr 28, 2026	348.55	352.42	346.12	349.78	349.78	-0.16%	27,824,052
Apr 27, 2026	345.98	353.18	342.73	350.34	350.34	1.72%	28,576,887
Apr 24, 2026	338.73	345.27	335.39	344.40	344.40	1.63%	26,426,061
Apr 23, 2026	341.18	341.96	336.18	338.89	338.89	-0.13%	18,650,256
Apr 22, 2026	337.02	339.82	335.17	339.32	339.32	2.12%	20,293,014
Apr 21, 2026	337.69	339.34	331.35	332.29	332.29	-1.52%	23,123,795
Apr 20, 2026	340.76	341.40	336.61	337.42	337.42	-1.25%	18,784,226
Apr 17, 2026	337.65	342.32	336.24	341.68	341.68	1.68%	25,581,881
Apr 16, 2026	338.75	339.88	334.52	336.02	336.02	-0.33%	20,541,487
Apr 15, 2026	332.89	337.48	330.90	337.12	337.12	1.26%	24,918,842
Apr 14, 2026	324.79	333.29	323.75	332.91	332.91	3.61%	27,721,351
Apr 13, 2026	317.14	321.63	315.47	321.31	321.31	1.28%	18,866,424
Apr 10, 2026	320.02	321.83	316.32	317.24	317.24	-0.39%	19,152,630
Apr 9, 2026	315.91	319.54	311.06	318.49	318.49	0.37%	23,739,173
Apr 8, 2026	320.45	322.08	315.02	317.32	317.32	3.88%	33,547,140
Apr 7, 2026	302.73	305.63	297.72	305.46	305.46	1.82%	23,205,361
Apr 6, 2026	295.87	300.62	295.18	299.99	299.99	1.43%	16,945,494
Apr 2, 2026	290.69	298.08	289.45	295.77	295.77	-0.54%	21,666,465
Apr 1, 2026	290.84	300.52	290.41	297.39	297.39	3.42%	37,684,462
Mar 31, 2026	278.04	288.08	277.09	287.56	287.56	5.14%	43,875,400
Mar 30, 2026	276.42	277.09	272.11	273.50	273.50	-0.31%	35,141,244
Mar 27, 2026	277.28	279.37	273.95	274.34	274.34	-2.34%	35,890,612
Mar 26, 2026	287.91	287.95	278.50	280.92	280.92	-3.44%	39,080,578
Mar 25, 2026	293.44	296.00	289.24	290.93	290.93	0.17%	29,460,669
Mar 24, 2026	299.20	299.92	290.33	290.44	290.44	-3.85%	36,864,278
Mar 23, 2026	302.11	305.98	300.93	302.06	302.06	0.35%	29,326,946
Mar 20, 2026	305.46	306.00	298.27	301.00	301.00	-2.00%	44,364,079
Mar 19, 2026	304.01	308.06	302.35	307.13	307.13	-0.18%	25,075,831
Mar 18, 2026	309.27	312.47	306.93	307.69	307.69	-1.04%	20,009,815
Mar 17, 2026	305.86	311.42	305.50	310.92	310.92	1.75%	21,955,171
Mar 16, 2026	304.35	306.49	303.02	305.56	305.56	1.09%	23,519,709