Alphabet Inc. - ABEA.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	260.7	267.3	267.3	267.75	258.5	47,445
February 19, 2026	257.95	258.95	258.95	259.7	255.6	21,368
February 18, 2026	256.05	257.6	257.6	257.7	255.2	27,846
February 17, 2026	256.55	254.55	254.55	257.45	250.75	47,740
February 16, 2026	258.45	257.65	257.65	258.95	256.8	13,872
February 13, 2026	260	257.4	257.4	261.25	256.2	43,409
February 12, 2026	263	259.55	263.65	264.55	259.55	53,618
February 11, 2026	268.15	262.05	262.05	270.6	261.85	30,123
February 10, 2026	272.5	267.25	267.25	272.55	264.15	38,090
February 09, 2026	272.75	274	274	274	266.55	59,081
February 06, 2026	276	272.45	272.45	280.6	270.95	56,037
February 05, 2026	277.55	273.85	273.85	280.35	260.7	161,004
February 04, 2026	289.6	282.35	282.35	291.55	282	71,106
February 03, 2026	294.75	290.35	290.35	296.1	289.35	46,914
February 02, 2026	281.35	289.55	289.55	292.05	280.85	42,126
January 30, 2026	278.75	284.8	284.8	285.7	277.85	30,950
January 29, 2026	285.65	276.8	276.8	287	274	48,659
January 28, 2026	280.45	280.2	280.2	282.3	279.1	33,939
January 27, 2026	282.9	280.3	280.3	284.55	279.6	39,644
January 26, 2026	276.45	281.4	281.4	281.4	274.45	28,983
January 23, 2026	283.25	280.7	280.7	283.7	280.7	31,081
January 22, 2026	282.3	280.8	282.35	286.6	280.45	45,785
January 21, 2026	274.8	282.2	282.2	283.95	271.25	63,886
January 20, 2026	275.6	279.25	279.25	279.25	270	81,687
January 19, 2026	279.6	279.4	279.4	280.4	276.9	130,488
January 16, 2026	288.3	284.25	284.25	290	283.85	46,813
January 15, 2026	289.7	286.05	286.05	291.7	285.25	62,683
January 14, 2026	289.5	288.15	288.15	290	283.95	6,294
January 13, 2026	286.3	287.75	287.75	292	285.45	49,216
January 12, 2026	279.3	284.8	284.8	286	277.55	32,608
January 09, 2026	280.35	283.4	283.4	284.2	279.7	5,722
January 08, 2026	276.35	279.25	279.25	283.15	276	35,667
January 07, 2026	268.7	275.45	275.45	275.5	267.65	35,554
January 06, 2026	270.45	267.95	267.95	274	266.9	26,279
January 05, 2026	270.7	270.2	270.2	272.8	269.7	40,114
January 02, 2026	269.4	268.65	268.65	274.85	264.6	41,790
December 30, 2025	266.1	266.4	266.4	266.8	266.05	12,191
December 29, 2025	265.35	266.9	266.9	266.9	263.4	25,173
December 23, 2025	262.8	266.85	266.85	267.45	262.2	28,781
December 22, 2025	263.3	263.6	263.6	264.4	259.7	49,834
December 19, 2025	259.85	260.75	260.75	261.2	256.65	36,115
December 18, 2025	254.25	257.45	257.45	258.15	254.2	49,387
December 17, 2025	262.15	253.15	253.15	263.8	252.25	63,063
December 16, 2025	259.5	259.7	259.7	263	257.35	44,152
December 15, 2025	264	262	262	265.5	260.55	31,110
December 12, 2025	268.1	263.55	263.55	269	260.5	50,733
December 11, 2025	271.75	265.6	265.6	273.5	265.6	71,813
December 10, 2025	272.7	274.1	274.1	274.1	270.45	15,388
December 09, 2025	269.3	272.55	272.55	272.55	266.5	28,439
December 08, 2025	277.1	268.55	268.55	277.15	268.55	25,436
December 05, 2025	274.25	275.45	275.27	277.4	272.95	16,236
December 04, 2025	274.6	272.15	272.15	275.85	270.75	3,635
December 03, 2025	272.4	275.3	275.3	275.3	269.55	4,716
December 02, 2025	271.7	271.1	271.1	274.2	271.1	7,046
December 01, 2025	274.25	270.75	270.75	274.3	270.45	68,684
November 28, 2025	280.5	276	276	281.1	273.45	6,372
November 27, 2025	277.95	278.9	278.9	279.4	276.25	4,980
November 26, 2025	285	274.95	274.95	285.05	273.45	84,783
November 25, 2025	285.05	276.75	276.75	288.85	274.75	120,633
November 24, 2025	266.5	272.2	272.2	276.35	264.75	68,346

Alphabet Inc. (ABEA.F) FSX