Alphabet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	319.49	323.16	319.17	321.27	321.27	1.15%	27,463,226
Dec 4, 2025	322.23	322.36	314.70	317.62	317.62	-0.63%	31,114,938
Dec 3, 2025	315.89	321.58	314.10	319.63	319.63	1.21%	36,265,058
Dec 2, 2025	316.74	318.38	313.91	315.81	315.81	0.29%	35,816,198
Dec 1, 2025	317.70	319.85	313.89	314.89	314.89	-1.65%	41,182,956
Nov 28, 2025	323.37	326.85	316.79	320.18	320.18	0.07%	26,018,568
Nov 26, 2025	320.68	324.50	316.79	319.95	319.95	-1.08%	51,373,361
Nov 25, 2025	326.21	328.83	317.65	323.44	323.44	1.53%	88,632,074
Nov 24, 2025	311.13	319.48	309.60	318.58	318.58	6.31%	85,165,123
Nov 21, 2025	296.42	303.92	293.85	299.66	299.66	3.53%	74,137,697
Nov 20, 2025	304.54	306.42	288.67	289.45	289.45	-1.15%	62,025,218
Nov 19, 2025	287.16	303.81	286.63	292.81	292.81	3.00%	68,198,944
Nov 18, 2025	287.92	288.80	278.20	284.28	284.28	-0.26%	49,158,743
Nov 17, 2025	285.78	293.95	283.57	285.02	285.02	3.11%	52,670,192
Nov 14, 2025	271.41	278.56	270.70	276.41	276.41	-0.78%	31,647,227
Nov 13, 2025	282.34	282.84	277.24	278.57	278.57	-2.84%	29,494,040
Nov 12, 2025	291.68	292.01	283.69	286.71	286.71	-1.58%	24,829,923
Nov 11, 2025	287.75	291.92	287.32	291.31	291.31	0.42%	19,842,136
Nov 10, 2025	284.42	290.80	282.86	290.10	290.10	4.04%	29,557,309
Nov 7, 2025	283.21	283.78	275.19	278.83	278.83	-2.08%	34,479,588
Nov 6, 2025	285.33	288.35	281.14	284.75	284.75	0.15%	37,173,648
Nov 5, 2025	278.87	286.42	277.34	284.31	284.31	2.44%	31,010,302
Nov 4, 2025	276.75	281.27	276.26	277.54	277.54	-2.18%	30,078,369
Nov 3, 2025	282.18	285.53	279.80	283.72	283.72	0.90%	29,785,996
Oct 31, 2025	283.21	286.00	277.03	281.19	281.19	-0.10%	39,267,945
Oct 30, 2025	291.59	291.59	280.06	281.48	281.48	2.52%	74,875,990
Oct 29, 2025	267.75	275.34	267.67	274.57	274.57	2.65%	43,580,277
Oct 28, 2025	269.69	270.73	266.50	267.47	267.47	-0.67%	29,738,564
Oct 27, 2025	264.82	270.14	264.28	269.27	269.27	3.60%	35,235,231
Oct 24, 2025	256.58	261.68	255.32	259.92	259.92	2.70%	28,655,126
Oct 23, 2025	252.98	255.04	251.85	253.08	253.08	0.55%	19,901,425
Oct 22, 2025	254.37	256.36	249.29	251.69	251.69	0.49%	35,029,370
Oct 21, 2025	254.74	254.88	244.15	250.46	250.46	-2.37%	47,312,098
Oct 20, 2025	254.69	257.33	254.23	256.55	256.55	1.28%	22,350,155
Oct 17, 2025	250.76	254.22	247.81	253.30	253.30	0.73%	29,671,629
Oct 16, 2025	251.77	256.96	250.10	251.46	251.46	0.17%	27,997,159
Oct 15, 2025	247.25	252.11	245.99	251.03	251.03	2.27%	27,007,690
Oct 14, 2025	241.23	247.12	240.51	245.45	245.45	0.53%	22,111,572
Oct 13, 2025	240.21	244.50	239.71	244.15	244.15	3.20%	24,995,028
Oct 10, 2025	241.43	244.09	235.84	236.57	236.57	-2.05%	33,180,323
Oct 9, 2025	244.47	244.76	239.15	241.53	241.53	-1.26%	27,892,086
Oct 8, 2025	244.96	246.01	243.82	244.62	244.62	-0.46%	21,307,104
Oct 7, 2025	248.27	250.44	245.52	245.76	245.76	-1.86%	23,181,285
Oct 6, 2025	244.78	251.32	244.58	250.43	250.43	2.07%	28,894,653
Oct 3, 2025	244.49	246.30	241.66	245.35	245.35	-0.14%	30,249,559
Oct 2, 2025	245.15	246.81	242.30	245.69	245.69	0.32%	25,483,298
Oct 1, 2025	240.75	246.30	238.61	244.90	244.90	0.74%	31,658,234
Sep 30, 2025	242.81	243.29	239.25	243.10	243.10	-0.39%	34,724,346
Sep 29, 2025	247.85	251.15	242.77	244.05	244.05	-1.01%	32,505,777
Sep 26, 2025	247.07	249.42	245.97	246.54	246.54	0.31%	18,503,194