Alphabet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	2.82	2.86	2.78	2.84	2.84	1.43%	156,650
Apr 27, 2026	2.78	2.80	2.72	2.80	2.80	1.45%	74,830
Apr 24, 2026	2.78	2.78	2.74	2.76	2.76	1.47%	85,873
Apr 23, 2026	2.72	2.74	2.68	2.72	2.72	1.49%	44,698
Apr 22, 2026	2.70	2.72	2.68	2.68	2.68	-0.74%	24,470
Apr 21, 2026	2.70	2.72	2.70	2.70	2.70	-0.74%	27,176
Apr 20, 2026	2.68	2.72	2.68	2.72	2.72	1.49%	38,246
Apr 17, 2026	2.70	2.70	2.68	2.68	2.68	-	199,826
Apr 16, 2026	2.56	2.72	2.54	2.68	2.68	4.69%	48,455
Apr 10, 2026	2.52	2.58	2.50	2.56	2.56	0.79%	37,882
Apr 9, 2026	2.54	2.56	2.52	2.54	2.54	-	43,247
Apr 8, 2026	2.48	2.56	2.42	2.54	2.54	1.60%	391,787
Apr 7, 2026	2.44	2.50	2.42	2.50	2.50	1.63%	158,277
Apr 3, 2026	2.46	2.46	2.34	2.46	2.46	2.50%	126,991
Apr 2, 2026	2.38	2.44	2.36	2.40	2.40	1.69%	190,611