Alphabet Inc.GOOGNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $302.96 | $308.14 | $301.06 | $306.36 | 21.75M |
| 2/27/2026 | $303.94 | $312.08 | $303.59 | $311.43 | 33.39M |
| 2/26/2026 | $312.81 | $313.00 | $302.41 | $307.15 | 22.38M |
| 2/25/2026 | $312.12 | $313.66 | $309.36 | $313.03 | 20.21M |
| 2/24/2026 | $310.64 | $312.37 | $306.09 | $310.92 | 15.04M |
| 2/23/2026 | $319.14 | $319.46 | $309.99 | $311.69 | 17.64M |
| 2/20/2026 | $304.80 | $316.76 | $304.42 | $314.90 | 33.66M |
| 2/19/2026 | $302.52 | $306.03 | $300.67 | $303.56 | 13.45M |
| 2/18/2026 | $302.43 | $305.91 | $301.98 | $303.94 | 15.85M |
| 2/17/2026 | $300.64 | $304.89 | $296.90 | $302.82 | 23.75M |
| 2/13/2026 | $307.99 | $308.89 | $303.90 | $306.02 | 20.24M |
| 2/12/2026 | $312.35 | $316.48 | $308.15 | $309.37 | 28.19M |
| 2/11/2026 | $318.96 | $321.05 | $310.13 | $311.33 | 24.01M |
| 2/10/2026 | $320.91 | $321.63 | $314.66 | $318.63 | 25.28M |
| 2/9/2026 | $321.24 | $327.74 | $317.70 | $324.40 | 26.10M |
| 2/6/2026 | $327.35 | $330.64 | $320.15 | $323.10 | 33.88M |
| 2/5/2026 | $313.20 | $332.64 | $306.92 | $331.33 | 51.84M |
| 2/4/2026 | $343.76 | $344.25 | $329.37 | $333.34 | 36.99M |
| 2/3/2026 | $348.52 | $350.15 | $338.59 | $340.70 | 25.79M |
| 2/2/2026 | $336.55 | $345.17 | $336.01 | $344.90 | 22.78M |
| 1/30/2026 | $334.46 | $340.29 | $332.64 | $338.53 | 21.74M |
| 1/29/2026 | $340.35 | $342.29 | $326.72 | $338.66 | 24.55M |
| 1/28/2026 | $336.61 | $337.63 | $332.13 | $336.28 | 17.54M |
| 1/27/2026 | $335.63 | $338.22 | $333.75 | $335.00 | 16.08M |
| 1/26/2026 | $328.20 | $336.35 | $327.49 | $333.59 | 18.50M |
| 1/23/2026 | $332.66 | $334.03 | $327.97 | $328.43 | 19.11M |
| 1/22/2026 | $334.27 | $335.21 | $328.88 | $330.84 | 19.90M |
| 1/21/2026 | $321.10 | $332.73 | $319.54 | $328.38 | 22.79M |
| 1/20/2026 | $321.24 | $328.09 | $320.89 | $322.16 | 27.17M |
| 1/16/2026 | $334.94 | $335.24 | $328.17 | $330.34 | 21.87M |
| 1/15/2026 | $338.06 | $338.13 | $331.29 | $333.16 | 16.42M |
| 1/14/2026 | $334.99 | $337.03 | $331.14 | $336.31 | 17.84M |
| 1/13/2026 | $335.28 | $341.20 | $334.35 | $336.43 | 24.62M |
| 1/12/2026 | $326.50 | $334.44 | $325.51 | $332.73 | 23.89M |
| 1/9/2026 | $327.49 | $331.48 | $326.25 | $329.14 | 17.92M |
| 1/8/2026 | $329.27 | $330.54 | $321.99 | $326.01 | 21.79M |
| 1/7/2026 | $314.57 | $326.46 | $314.50 | $322.43 | 24.68M |
| 1/6/2026 | $317.31 | $321.56 | $312.34 | $314.55 | 18.99M |
| 1/5/2026 | $317.70 | $319.25 | $315.25 | $317.32 | 19.93M |
| 1/2/2026 | $317.59 | $322.91 | $310.65 | $315.32 | 22.04M |
| 12/31/2025 | $313.37 | $315.39 | $312.20 | $313.80 | 10.82M |
| 12/30/2025 | $313.41 | $317.70 | $313.25 | $314.55 | 11.05M |
| 12/29/2025 | $312.82 | $314.97 | $311.90 | $314.39 | 12.32M |
| 12/26/2025 | $315.92 | $316.56 | $313.72 | $314.96 | 6.73M |
| 12/24/2025 | $316.15 | $316.29 | $313.32 | $315.67 | 6.14M |
| 12/23/2025 | $311.14 | $316.30 | $310.75 | $315.68 | 13.96M |
| 12/22/2025 | $311.23 | $311.70 | $306.59 | $311.33 | 14.09M |
| 12/19/2025 | $303.27 | $308.99 | $302.34 | $308.61 | 45.23M |
| 12/18/2025 | $303.06 | $305.26 | $300.63 | $303.75 | 21.04M |
| 12/17/2025 | $309.01 | $309.20 | $297.45 | $298.06 | 29.12M |
| 12/16/2025 | $306.00 | $311.85 | $303.83 | $307.73 | 21.29M |
| 12/15/2025 | $312.63 | $312.70 | $305.74 | $309.32 | 22.03M |
| 12/12/2025 | $314.80 | $316.14 | $306.96 | $310.52 | 21.26M |
| 12/11/2025 | $321.10 | $321.99 | $309.88 | $313.70 | 25.91M |
| 12/10/2025 | $316.62 | $321.87 | $315.40 | $321.00 | 22.76M |
| 12/9/2025 | $313.10 | $318.71 | $312.62 | $317.75 | 14.15M |
| 12/8/2025 | $321.03 | $321.23 | $311.91 | $314.45 | 22.01M |
| 12/5/2025 | $320.00 | $323.83 | $319.98 | $322.09 | 15.72M |
| 12/4/2025 | $323.05 | $323.10 | $315.59 | $318.39 | 20.83M |
| 12/3/2025 | $316.03 | $322.04 | $314.28 | $320.62 | 32.29M |