Alphabet Inc.GOOGLNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/2/2025 | $316.74 | $318.38 | $313.91 | $315.81 | 35.85M |
| 12/1/2025 | $317.70 | $319.85 | $313.89 | $314.89 | 41.18M |
| 11/28/2025 | $323.37 | $326.85 | $316.79 | $320.18 | 26.02M |
| 11/26/2025 | $320.68 | $324.50 | $316.79 | $319.95 | 51.37M |
| 11/25/2025 | $326.21 | $328.83 | $317.65 | $323.44 | 88.63M |
| 11/24/2025 | $311.13 | $319.48 | $309.60 | $318.58 | 85.17M |
| 11/21/2025 | $296.42 | $303.92 | $293.85 | $299.66 | 74.14M |
| 11/20/2025 | $304.54 | $306.42 | $288.67 | $289.45 | 62.03M |
| 11/19/2025 | $287.16 | $303.81 | $286.63 | $292.81 | 68.20M |
| 11/18/2025 | $287.92 | $288.80 | $278.20 | $284.28 | 49.16M |
| 11/17/2025 | $285.77 | $293.95 | $283.57 | $285.02 | 52.67M |
| 11/14/2025 | $271.40 | $278.56 | $270.70 | $276.41 | 31.65M |
| 11/13/2025 | $282.34 | $282.84 | $277.24 | $278.57 | 29.49M |
| 11/12/2025 | $291.68 | $292.01 | $283.69 | $286.71 | 24.83M |
| 11/11/2025 | $287.75 | $291.92 | $287.32 | $291.31 | 19.84M |
| 11/10/2025 | $284.42 | $290.80 | $282.86 | $290.10 | 29.56M |
| 11/7/2025 | $283.21 | $283.78 | $275.19 | $278.83 | 34.48M |
| 11/6/2025 | $285.33 | $288.35 | $281.14 | $284.75 | 37.17M |
| 11/5/2025 | $278.87 | $286.42 | $277.34 | $284.31 | 31.01M |
| 11/4/2025 | $276.75 | $281.27 | $276.26 | $277.54 | 30.08M |
| 11/3/2025 | $282.18 | $285.53 | $279.80 | $283.72 | 29.79M |
| 10/31/2025 | $283.21 | $286.00 | $277.03 | $281.19 | 39.27M |
| 10/30/2025 | $291.59 | $291.59 | $280.06 | $281.48 | 74.88M |
| 10/29/2025 | $267.75 | $275.34 | $267.67 | $274.57 | 43.58M |
| 10/28/2025 | $269.69 | $270.73 | $266.50 | $267.47 | 29.74M |
| 10/27/2025 | $264.82 | $270.14 | $264.28 | $269.27 | 35.24M |
| 10/24/2025 | $256.58 | $261.68 | $255.32 | $259.92 | 28.66M |
| 10/23/2025 | $252.98 | $255.04 | $251.85 | $253.08 | 19.90M |
| 10/22/2025 | $254.37 | $256.36 | $249.29 | $251.69 | 35.03M |
| 10/21/2025 | $254.74 | $254.88 | $244.15 | $250.46 | 47.31M |
| 10/20/2025 | $254.69 | $257.33 | $254.23 | $256.55 | 22.35M |
| 10/17/2025 | $250.76 | $254.22 | $247.81 | $253.30 | 29.67M |