Alphabet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	186.25	190.29	186.15	190.10	190.10	2.72%	45,281,582
Jul 18, 2025	185.40	186.42	183.71	185.06	185.06	0.81%	34,014,509
Jul 17, 2025	182.14	184.06	180.48	183.58	183.58	0.33%	31,992,565
Jul 16, 2025	183.24	184.33	182.03	182.97	182.97	0.53%	33,104,193
Jul 15, 2025	182.81	184.22	181.60	182.00	182.00	0.24%	33,448,251
Jul 14, 2025	181.01	183.67	179.68	181.56	181.56	0.76%	32,536,632
Jul 11, 2025	176.79	181.43	176.48	180.19	180.19	1.45%	34,282,922
Jul 10, 2025	175.63	178.43	174.38	177.62	177.62	0.57%	29,252,386
Jul 9, 2025	175.25	179.44	172.77	176.62	176.62	1.30%	43,025,594
Jul 8, 2025	177.85	177.95	172.81	174.36	174.36	-1.37%	40,442,535
Jul 7, 2025	179.06	179.30	175.68	176.79	176.79	-1.53%	34,175,648
Jul 3, 2025	178.50	179.67	177.05	179.53	179.53	0.50%	21,689,729
Jul 2, 2025	175.54	178.86	175.07	178.64	178.64	1.59%	29,128,947
Jul 1, 2025	175.74	176.09	173.53	175.84	175.84	-0.22%	35,904,526
Jun 30, 2025	180.78	181.23	174.58	176.23	176.23	-1.29%	63,378,856
Jun 27, 2025	173.54	178.68	171.73	178.53	178.53	2.88%	108,140,200
Jun 26, 2025	172.43	173.69	169.94	173.54	173.54	1.68%	31,796,690
Jun 25, 2025	167.63	172.36	167.55	170.68	170.68	2.34%	35,478,989
Jun 24, 2025	166.92	168.22	166.13	166.77	166.77	0.96%	40,524,312
Jun 23, 2025	166.27	167.34	162.00	165.19	165.19	-0.87%	57,670,985
Jun 20, 2025	173.95	174.34	165.46	166.64	166.64	-3.85%	75,659,917
Jun 18, 2025	176.01	176.56	173.20	173.32	173.32	-1.49%	28,707,524
Jun 17, 2025	175.70	177.37	174.58	175.95	175.95	-0.46%	24,973,043
Jun 16, 2025	174.73	176.94	174.65	176.77	176.77	1.20%	27,389,208
Jun 13, 2025	172.44	177.13	172.39	174.67	174.67	-0.59%	27,663,107
Jun 12, 2025	176.18	176.72	174.75	175.70	175.70	-0.93%	20,941,873
Jun 11, 2025	179.77	180.37	176.75	177.35	177.35	-0.70%	31,646,757
Jun 10, 2025	176.20	181.11	174.91	178.60	178.60	1.43%	61,766,121
Jun 9, 2025	174.54	176.47	174.37	176.09	176.09	1.39%	28,935,906
Jun 6, 2025	170.83	174.50	170.83	173.68	173.47	3.25%	35,731,832
Jun 5, 2025	170.34	170.93	167.59	168.21	168.01	0.10%	36,444,564
Jun 4, 2025	166.74	168.22	166.36	168.05	167.85	1.13%	26,900,838
Jun 3, 2025	167.49	168.48	165.28	166.18	165.98	-1.69%	45,084,903
Jun 2, 2025	167.84	169.87	167.39	169.03	168.83	-1.58%	38,612,272
May 30, 2025	171.35	172.21	167.44	171.74	171.54	-0.07%	52,639,911
May 29, 2025	174.00	174.42	170.63	171.86	171.66	-0.29%	29,373,803
May 28, 2025	173.16	175.27	171.91	172.36	172.16	-0.31%	34,783,997
May 27, 2025	170.16	173.17	170.00	172.90	172.69	2.63%	37,995,670
May 23, 2025	169.06	169.96	167.89	168.47	168.27	-1.40%	35,211,439
May 22, 2025	171.85	176.77	170.71	170.87	170.67	1.37%	74,864,418
May 21, 2025	163.69	173.14	163.56	168.56	168.36	2.79%	73,415,956
May 20, 2025	166.43	168.50	162.90	163.98	163.79	-1.54%	46,607,656
May 19, 2025	164.51	166.64	164.22	166.54	166.34	0.21%	30,426,097
May 16, 2025	167.73	169.35	165.62	166.19	165.99	1.36%	42,846,925
May 15, 2025	165.84	166.21	162.37	163.96	163.77	-0.85%	33,146,669
May 14, 2025	159.96	167.00	159.61	165.37	165.17	3.66%	48,755,869
May 13, 2025	158.79	160.57	156.16	159.53	159.34	0.68%	42,382,126
May 12, 2025	157.49	159.10	156.25	158.46	158.27	3.74%	44,138,818
May 9, 2025	154.17	155.05	152.20	152.75	152.57	-0.99%	32,435,281
May 8, 2025	155.00	155.93	152.90	154.28	154.10	1.92%	57,498,692