Alphabet Inc.GOOGNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $338.06 | $338.13 | $331.29 | $333.16 | 16.02M |
| 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 |
| 12/2/2025 | $316.90 | $318.60 | $314.22 | $316.02 | 24.67M |
| 12/1/2025 | $317.48 | $319.63 | $313.98 | $315.12 | 28.52M |
| 11/28/2025 | $323.43 | $326.88 | $316.94 | $320.12 | 19.70M |
| 11/26/2025 | $320.78 | $324.99 | $317.20 | $320.28 | 29.84M |
| 11/25/2025 | $326.80 | $328.67 | $317.82 | $323.64 | 50.90M |
| 11/24/2025 | $311.01 | $319.80 | $309.40 | $318.47 | 55.31M |
| 11/21/2025 | $296.87 | $303.96 | $294.36 | $299.65 | 43.67M |
| 11/20/2025 | $304.74 | $306.89 | $289.17 | $289.98 | 34.80M |
| 11/19/2025 | $287.69 | $304.25 | $287.67 | $292.99 | 43.12M |
| 11/18/2025 | $288.49 | $289.44 | $279.01 | $284.96 | 29.70M |
| 11/17/2025 | $286.40 | $294.52 | $284.23 | $285.60 | 34.29M |
| 11/14/2025 | $271.90 | $279.15 | $271.41 | $276.98 | 18.33M |
| 11/13/2025 | $282.99 | $283.51 | $278.00 | $279.12 | 18.06M |
| 11/12/2025 | $292.08 | $292.36 | $284.38 | $287.43 | 17.00M |
| 11/11/2025 | $288.20 | $292.34 | $287.88 | $291.74 | 14.16M |
| 11/10/2025 | $285.27 | $291.46 | $283.54 | $290.59 | 19.51M |
| 11/7/2025 | $284.21 | $284.50 | $275.74 | $279.70 | 21.99M |
| 11/6/2025 | $285.74 | $288.81 | $281.62 | $285.34 | 23.10M |
| 11/5/2025 | $279.38 | $286.70 | $277.88 | $284.75 | 20.06M |
| 11/4/2025 | $277.07 | $281.83 | $276.87 | $278.06 | 18.12M |
| 11/3/2025 | $282.42 | $285.94 | $280.37 | $284.12 | 19.69M |
| 10/31/2025 | $283.21 | $286.29 | $277.52 | $281.82 | 29.93M |
| 10/30/2025 | $291.72 | $291.93 | $280.45 | $281.90 | 48.57M |
| 10/29/2025 | $268.61 | $275.97 | $268.43 | $275.17 | 26.29M |
| 10/28/2025 | $270.20 | $271.38 | $267.17 | $268.43 | 20.10M |
| 10/27/2025 | $265.36 | $270.80 | $264.94 | $269.93 | 22.99M |
| 10/24/2025 | $257.30 | $262.51 | $256.10 | $260.51 | 18.41M |
| 10/23/2025 | $253.70 | $255.86 | $252.77 | $253.73 | 13.24M |
| 10/22/2025 | $255.01 | $257.18 | $250.45 | $252.53 | 19.65M |
| 10/21/2025 | $255.25 | $255.38 | $244.67 | $251.34 | 27.84M |
| 10/20/2025 | $255.23 | $257.88 | $254.60 | $257.02 | 13.73M |