Alphabet Inc.
GOOGL · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $282.46 | $287.00 | $278.80 | $278.99 | -0.30% | 48.51M |
| Oct 30, 2026 | $281.12 | $283.14 | $276.92 | $279.84 | -1.40% | 65.70M |
| Oct 29, 2026 | $286.88 | $288.33 | $280.36 | $283.82 | -12.64% | 139.74M |
| Oct 28, 2026 | $323.77 | $326.41 | $322.66 | $324.89 | +1.34% | 63.11M |
| Oct 27, 2026 | $317.00 | $323.88 | $316.86 | $320.58 | +1.19% | 28.63M |
| Oct 26, 2026 | $320.89 | $321.48 | $316.60 | $316.80 | -1.06% | 23.99M |
| Oct 23, 2026 | $321.15 | $324.53 | $320.18 | $320.21 | -1.24% | 17.57M |
| Oct 22, 2026 | $330.46 | $331.43 | $322.00 | $324.22 | -3.15% | 27.75M |
| Oct 21, 2026 | $336.98 | $337.27 | $330.38 | $334.76 | -1.62% | 29.17M |
| Oct 20, 2026 | $343.65 | $344.77 | $338.36 | $340.28 | -1.13% | 18.32M |
| Oct 19, 2026 | $343.67 | $346.58 | $341.85 | $344.18 | +1.05% | 19.81M |
| Oct 16, 2026 | $348.28 | $350.66 | $339.08 | $340.59 | -2.47% | 28.64M |
| Oct 15, 2026 | $344.70 | $352.15 | $340.61 | $349.22 | +0.45% | 21.33M |
| Oct 14, 2026 | $355.57 | $359.40 | $346.34 | $347.64 | -1.74% | 28.02M |
| Oct 13, 2026 | $356.23 | $358.58 | $351.60 | $353.78 | +0.30% | 23.21M |
| Oct 12, 2026 | $351.86 | $356.50 | $350.50 | $352.72 | +0.30% | 19.08M |
| Oct 9, 2026 | $351.40 | $354.70 | $350.31 | $351.66 | +0.97% | 17.28M |
| Oct 8, 2026 | $353.14 | $356.83 | $346.52 | $348.29 | -0.63% | 23.51M |
| Oct 7, 2026 | $346.72 | $350.80 | $343.07 | $350.50 | +0.81% | 20.91M |
| Oct 6, 2026 | $347.37 | $349.09 | $344.68 | $347.68 | +0.35% | 18.72M |
| Oct 5, 2026 | $342.59 | $348.09 | $342.40 | $346.47 | +0.86% | 25.63M |
| Oct 2, 2026 | $341.32 | $345.77 | $341.16 | $343.50 | +1.56% | 23.77M |
| Oct 1, 2026 | $350.79 | $353.22 | $335.51 | $338.24 | -1.70% | 33.27M |
| Sep 30, 2026 | $344.15 | $352.60 | $340.99 | $344.08 | +0.93% | 37.37M |
| Sep 29, 2026 | $341.95 | $342.84 | $338.02 | $340.92 | -0.53% | 21.07M |
| Sep 28, 2026 | $340.70 | $343.59 | $339.56 | $342.75 | -0.34% | 19.32M |
| Sep 25, 2026 | $342.35 | $347.03 | $341.11 | $343.92 | +0.46% | 21.88M |
| Sep 24, 2026 | $336.22 | $343.09 | $336.02 | $342.36 | +1.34% | 23.78M |
| Sep 23, 2026 | $349.86 | $350.00 | $337.45 | $337.83 | -3.80% | 35.58M |
| Sep 22, 2026 | $357.65 | $364.17 | $350.22 | $351.16 | -1.07% | 29.79M |
| Sep 21, 2026 | $350.64 | $357.61 | $349.10 | $354.97 | +1.55% | 30.46M |
| Sep 18, 2026 | $357.31 | $359.44 | $348.45 | $349.54 | +0.64% | 47.63M |
| Sep 17, 2026 | $348.68 | $349.50 | $343.89 | $347.33 | +1.30% | 19.24M |
| Sep 16, 2026 | $347.08 | $348.40 | $340.64 | $342.87 | -0.61% | 18.93M |
| Sep 15, 2026 | $346.80 | $348.07 | $342.70 | $344.98 | -1.26% | 21.93M |
| Sep 14, 2026 | $343.12 | $349.91 | $342.14 | $349.39 | +3.22% | 35.91M |
| Sep 11, 2026 | $335.03 | $342.98 | $335.03 | $338.50 | +1.77% | 24.71M |
| Sep 10, 2026 | $328.23 | $333.23 | $327.74 | $332.60 | +0.59% | 23.56M |
| Sep 9, 2026 | $331.65 | $331.85 | $327.90 | $330.65 | -2.28% | 33.15M |
| Sep 8, 2026 | $335.42 | $339.68 | $333.22 | $338.36 | -0.03% | 22.92M |
| Sep 4, 2026 | $342.47 | $343.53 | $337.09 | $338.46 | -1.17% | 23.19M |
| Sep 3, 2026 | $340.56 | $344.68 | $340.06 | $342.48 | +1.59% | 20.73M |
| Sep 2, 2026 | $334.06 | $340.00 | $332.82 | $337.12 | +0.63% | 22.58M |
| Sep 1, 2026 | $336.00 | $337.20 | $333.05 | $335.02 | -1.28% | 23.34M |
| Aug 31, 2026 | $343.83 | $344.59 | $337.16 | $339.35 | -2.09% | 33.49M |
| Aug 28, 2026 | $340.71 | $349.14 | $340.27 | $346.59 | +1.74% | 25.35M |
| Aug 27, 2026 | $339.67 | $341.69 | $338.52 | $340.65 | -0.39% | 23.39M |
| Aug 26, 2026 | $346.62 | $346.88 | $340.18 | $342.00 | -1.43% | 20.42M |
| Aug 25, 2026 | $349.64 | $350.16 | $345.60 | $346.96 | -0.32% | 20.65M |
| Aug 24, 2026 | $343.62 | $351.60 | $342.49 | $348.06 | +0.94% | 26.34M |
| Aug 21, 2026 | $342.58 | $346.20 | $340.40 | $344.82 | +1.22% | 20.85M |
| Aug 20, 2026 | $343.06 | $343.90 | $338.57 | $340.67 | -1.17% | 18.57M |
| Aug 19, 2026 | $342.46 | $346.73 | $340.66 | $344.72 | +0.15% | 19.73M |
| Aug 18, 2026 | $342.41 | $344.87 | $340.19 | $344.20 | +0.06% | 19.25M |
| Aug 17, 2026 | $346.27 | $347.25 | $341.93 | $344.00 | -0.55% | 18.29M |
| Aug 14, 2026 | $346.80 | $350.45 | $344.50 | $345.90 | -0.13% | 17.81M |
| Aug 13, 2026 | $345.77 | $347.93 | $343.76 | $346.36 | +0.82% | 17.87M |
| Aug 12, 2026 | $346.31 | $346.48 | $340.88 | $343.54 | -0.08% | 25.01M |
| Aug 11, 2026 | $355.89 | $356.81 | $343.39 | $343.80 | -3.84% | 29.08M |
| Aug 10, 2026 | $355.18 | $357.61 | $352.71 | $357.52 | — | 18.99M |
