Alphabet Inc.GOOGLNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $303.23 | $308.49 | $301.30 | $306.52 | 34.33M |
| 2/27/2026 | $304.14 | $312.37 | $303.80 | $311.76 | 44.64M |
| 2/26/2026 | $312.64 | $313.14 | $302.35 | $307.38 | 36.43M |
| 2/25/2026 | $312.06 | $313.64 | $309.44 | $312.90 | 29.96M |
| 2/24/2026 | $310.52 | $312.27 | $305.93 | $310.90 | 25.62M |
| 2/23/2026 | $319.05 | $319.52 | $309.87 | $311.49 | 31.42M |
| 2/20/2026 | $304.32 | $316.50 | $303.90 | $314.98 | 53.21M |
| 2/19/2026 | $301.82 | $305.47 | $300.04 | $302.85 | 25.83M |
| 2/18/2026 | $302.09 | $305.38 | $301.25 | $303.33 | 28.48M |
| 2/17/2026 | $300.04 | $304.44 | $296.25 | $302.02 | 39.25M |
| 2/13/2026 | $307.73 | $308.63 | $303.71 | $305.72 | 38.50M |
| 2/12/2026 | $312.09 | $316.24 | $307.20 | $309.00 | 47.76M |
| 2/11/2026 | $318.97 | $321.06 | $309.66 | $310.96 | 45.41M |
| 2/10/2026 | $320.97 | $321.67 | $314.61 | $318.58 | 39.17M |
| 2/9/2026 | $320.93 | $327.70 | $317.26 | $324.32 | 39.64M |
| 2/6/2026 | $327.18 | $330.38 | $319.92 | $322.86 | 56.38M |
| 2/5/2026 | $312.22 | $332.69 | $306.46 | $331.25 | 88.21M |
| 2/4/2026 | $342.96 | $343.31 | $328.52 | $333.04 | 70.62M |
| 2/3/2026 | $347.34 | $349.00 | $337.47 | $339.71 | 36.51M |
| 2/2/2026 | $336.22 | $344.83 | $335.63 | $343.69 | 32.01M |
| 1/30/2026 | $340.00 | $340.00 | $332.29 | $338.00 | 31.02M |
| 1/29/2026 | $340.30 | $342.29 | $326.54 | $338.25 | 39.79M |
| 1/28/2026 | $336.06 | $337.54 | $331.94 | $336.01 | 27.43M |
| 1/27/2026 | $335.37 | $337.91 | $333.48 | $334.55 | 21.64M |
| 1/26/2026 | $327.81 | $335.84 | $327.00 | $333.26 | 26.04M |
| 1/23/2026 | $332.49 | $333.69 | $327.45 | $327.93 | 27.28M |
| 1/22/2026 | $334.45 | $335.15 | $328.75 | $330.54 | 26.25M |
| 1/21/2026 | $320.92 | $332.48 | $319.35 | $328.38 | 35.39M |
| 1/20/2026 | $320.87 | $327.73 | $320.43 | $322.00 | 35.36M |
| 1/16/2026 | $334.41 | $334.65 | $327.70 | $330.00 | 40.34M |
| 1/15/2026 | $337.65 | $337.69 | $330.74 | $332.78 | 28.44M |
| 1/14/2026 | $335.06 | $336.52 | $330.48 | $335.84 | 28.53M |
| 1/13/2026 | $334.95 | $340.49 | $333.62 | $335.97 | 33.52M |
| 1/12/2026 | $325.80 | $334.04 | $325.00 | $331.86 | 33.92M |
| 1/9/2026 | $327.09 | $330.83 | $325.80 | $328.57 | 26.21M |
| 1/8/2026 | $328.97 | $330.32 | $321.50 | $325.44 | 31.90M |
| 1/7/2026 | $314.36 | $326.15 | $314.19 | $321.98 | 35.10M |
| 1/6/2026 | $316.40 | $320.94 | $311.78 | $314.34 | 31.21M |
| 1/5/2026 | $317.65 | $319.02 | $314.63 | $316.54 | 30.20M |
| 1/2/2026 | $316.90 | $322.50 | $310.33 | $315.15 | 32.01M |
| 12/31/2025 | $312.85 | $314.58 | $311.44 | $313.00 | 16.38M |
| 12/30/2025 | $312.50 | $316.95 | $312.46 | $313.85 | 17.38M |
| 12/29/2025 | $311.37 | $314.02 | $310.62 | $313.56 | 19.62M |
| 12/26/2025 | $314.48 | $315.08 | $312.27 | $313.51 | 10.90M |
| 12/24/2025 | $314.77 | $315.08 | $311.92 | $314.09 | 10.10M |
| 12/23/2025 | $309.63 | $314.94 | $309.32 | $314.35 | 25.48M |
| 12/22/2025 | $309.88 | $310.13 | $305.30 | $309.78 | 26.43M |
| 12/19/2025 | $301.73 | $307.25 | $300.97 | $307.16 | 59.94M |
| 12/18/2025 | $301.72 | $303.96 | $299.23 | $302.46 | 33.52M |
| 12/17/2025 | $308.01 | $308.09 | $296.12 | $296.72 | 43.93M |
| 12/16/2025 | $304.95 | $310.77 | $302.59 | $306.57 | 30.59M |
| 12/15/2025 | $311.32 | $311.42 | $304.88 | $308.22 | 29.15M |
| 12/12/2025 | $313.70 | $314.87 | $305.56 | $309.29 | 35.94M |
| 12/11/2025 | $320.08 | $321.12 | $308.60 | $312.43 | 42.35M |
| 12/10/2025 | $315.83 | $321.31 | $314.68 | $320.21 | 33.43M |
| 12/9/2025 | $312.37 | $317.99 | $311.90 | $317.08 | 30.19M |
| 12/8/2025 | $320.05 | $320.44 | $311.22 | $313.72 | 33.91M |
| 12/5/2025 | $319.49 | $323.16 | $319.17 | $321.27 | 28.85M |
| 12/4/2025 | $322.23 | $322.36 | $314.70 | $317.62 | 31.24M |
| 12/3/2025 | $315.89 | $321.58 | $314.10 | $319.63 | 41.84M |