GOOG(GOOG)
GOOG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $335.85 | $337.38 | $331.65 | $332.77 | 13.83M |
| 4/15/2026 | $330.56 | $335.00 | $328.66 | $334.47 | 15.10M |
| 4/14/2026 | $322.07 | $330.64 | $321.15 | $330.58 | 18.56M |
| 4/13/2026 | $315.42 | $319.43 | $313.69 | $319.21 | 12.21M |
| 4/10/2026 | $318.23 | $319.50 | $314.54 | $315.72 | 12.00M |
| 4/9/2026 | $313.19 | $317.43 | $309.47 | $316.37 | 14.61M |
| 4/8/2026 | $317.83 | $319.39 | $312.71 | $314.74 | 20.89M |
| 4/7/2026 | $300.14 | $304.10 | $295.43 | $303.93 | 17.32M |
| 4/6/2026 | $294.70 | $298.43 | $293.79 | $297.66 | 10.12M |
| 4/2/2026 | $288.99 | $295.90 | $287.57 | $294.46 | 13.43M |
| 4/1/2026 | $289.98 | $297.99 | $289.47 | $294.90 | 24.40M |
| 3/31/2026 | $277.54 | $287.05 | $276.76 | $286.86 | 31.63M |
| 3/30/2026 | $275.44 | $276.26 | $271.54 | $273.14 | 22.75M |
| 3/27/2026 | $277.40 | $279.09 | $273.48 | $273.76 | 25.70M |
| 3/26/2026 | $286.19 | $286.52 | $279.05 | $280.74 | 29.28M |
| 3/25/2026 | $292.15 | $294.66 | $287.37 | $289.59 | 22.34M |
| 3/24/2026 | $296.21 | $297.10 | $288.86 | $289.20 | 27.41M |
| 3/23/2026 | $300.53 | $303.37 | $298.03 | $299.02 | 22.20M |
| 3/20/2026 | $304.07 | $304.37 | $296.75 | $298.79 | 34.76M |
| 3/19/2026 | $303.21 | $306.68 | $301.00 | $305.73 | 15.40M |
| 3/18/2026 | $307.90 | $310.75 | $305.55 | $306.30 | 13.85M |
| 3/17/2026 | $304.67 | $310.05 | $304.35 | $309.41 | 14.42M |
| 3/16/2026 | $303.60 | $305.57 | $301.81 | $304.42 | 14.82M |
| 3/13/2026 | $306.65 | $307.26 | $299.78 | $301.46 | 16.86M |
| 3/12/2026 | $306.21 | $308.64 | $300.84 | $303.21 | 15.61M |
| 3/11/2026 | $306.30 | $311.07 | $305.84 | $308.42 | 13.38M |
| 3/10/2026 | $305.88 | $309.15 | $305.31 | $306.93 | 14.39M |
| 3/9/2026 | $294.14 | $306.50 | $293.93 | $306.01 | 19.63M |
| 3/6/2026 | $296.07 | $300.33 | $295.25 | $298.30 | 17.60M |
| 3/5/2026 | $303.20 | $303.37 | $298.07 | $300.91 | 22.64M |
| 3/4/2026 | $302.69 | $305.46 | $300.80 | $303.45 | 20.02M |
| 3/3/2026 | $298.42 | $303.94 | $296.70 | $303.56 | 20.36M |
| 3/2/2026 | $302.96 | $308.14 | $301.06 | $306.36 | 21.85M |
| 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 |