Alphabet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	171.35	172.19	167.45	171.62	-	-0.14%	49,148,965
May 29, 2025	174.00	174.42	170.63	171.86	171.86	-0.29%	29,373,803
May 28, 2025	173.16	175.27	171.91	172.36	172.36	-0.31%	34,783,997
May 27, 2025	170.16	173.17	170.00	172.90	172.90	2.63%	37,995,670
May 23, 2025	169.06	169.96	167.89	168.47	168.47	-1.40%	35,211,439
May 22, 2025	171.85	176.77	170.71	170.87	170.87	1.37%	74,864,418
May 21, 2025	163.69	173.14	163.56	168.56	168.56	2.79%	73,415,956
May 20, 2025	166.43	168.50	162.90	163.98	163.98	-1.54%	46,607,656
May 19, 2025	164.51	166.64	164.22	166.54	166.54	0.21%	30,426,097
May 16, 2025	167.73	169.35	165.62	166.19	166.19	1.36%	42,846,925
May 15, 2025	165.84	166.21	162.37	163.96	163.96	-0.85%	33,146,669
May 14, 2025	159.96	167.00	159.61	165.37	165.37	3.66%	48,755,869
May 13, 2025	158.79	160.57	156.16	159.53	159.53	0.68%	42,382,126
May 12, 2025	157.49	159.10	156.25	158.46	158.46	3.74%	44,138,818
May 9, 2025	154.17	155.05	152.20	152.75	152.75	-0.99%	32,435,281
May 8, 2025	155.00	155.93	152.90	154.28	154.28	1.92%	57,498,692
May 7, 2025	164.08	165.00	147.84	151.38	151.38	-7.26%	127,747,554
May 6, 2025	162.17	164.80	161.19	163.23	163.23	-0.60%	21,277,210
May 5, 2025	163.00	165.39	162.72	164.21	164.21	0.11%	21,341,814
May 2, 2025	163.41	164.97	161.87	164.03	164.03	1.69%	25,715,005
May 1, 2025	160.45	161.95	158.91	161.30	161.30	1.57%	30,203,248
Apr 30, 2025	157.98	159.27	155.40	158.80	158.80	-0.85%	34,981,059
Apr 29, 2025	160.33	160.74	157.52	160.16	160.16	-0.28%	26,808,958
Apr 28, 2025	162.43	163.15	158.60	160.61	160.61	-0.83%	29,745,782
Apr 25, 2025	165.07	166.10	161.04	161.96	161.96	1.68%	56,033,995
Apr 24, 2025	156.15	159.59	155.79	159.28	159.28	2.53%	45,893,951
Apr 23, 2025	155.61	157.53	153.81	155.35	155.35	2.56%	31,128,833
Apr 22, 2025	148.89	152.19	148.54	151.47	151.47	2.57%	26,971,774
Apr 21, 2025	148.88	148.95	146.10	147.67	147.67	-2.31%	26,049,115
Apr 17, 2025	154.29	154.68	148.50	151.16	151.16	-1.42%	33,046,576
Apr 16, 2025	153.10	155.89	151.51	153.33	153.33	-1.91%	28,187,421
Apr 15, 2025	159.13	159.65	155.21	156.31	156.31	-1.74%	27,551,534
Apr 14, 2025	160.00	161.72	157.56	159.07	159.07	1.23%	30,332,957
Apr 11, 2025	152.90	157.67	152.82	157.14	157.14	2.83%	33,636,239
Apr 10, 2025	156.54	157.72	149.93	152.82	152.82	-3.71%	48,021,972
Apr 9, 2025	144.42	159.55	143.91	158.71	158.71	9.68%	70,406,232
Apr 8, 2025	151.22	152.24	143.03	144.70	144.70	-1.40%	52,200,208
Apr 7, 2025	141.55	152.85	140.53	146.75	146.75	0.79%	76,794,136
Apr 4, 2025	148.01	151.07	145.38	145.60	145.60	-3.40%	62,259,539
Apr 3, 2025	151.11	152.78	150.39	150.72	150.72	-4.02%	46,883,371
Apr 2, 2025	155.15	158.41	154.70	157.04	157.04	-0.02%	25,041,730
Apr 1, 2025	153.62	158.10	153.62	157.07	157.07	1.57%	30,672,899
Mar 31, 2025	153.11	155.54	150.66	154.64	154.64	0.20%	54,603,464
Mar 28, 2025	160.49	161.82	153.63	154.33	154.33	-4.88%	48,669,335
Mar 27, 2025	164.63	165.42	162.00	162.24	162.24	-1.71%	24,508,273
Mar 26, 2025	169.00	169.61	164.84	165.06	165.06	-3.22%	28,939,326
Mar 25, 2025	168.98	170.63	168.32	170.56	170.56	1.72%	24,174,373
Mar 24, 2025	167.07	168.32	165.14	167.68	167.68	2.25%	30,879,129
Mar 21, 2025	161.21	164.24	160.89	163.99	163.99	0.73%	36,625,764
Mar 20, 2025	161.57	164.89	160.96	162.80	162.80	-0.67%	28,138,464