Alphabet Inc.
GOOGL · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +0.91% | 18.99M |
| Aug 7, 2026 | $356.72 | $358.90 | $353.78 | $354.30 | -0.96% | 19.86M |
| Aug 6, 2026 | $360.77 | $364.13 | $356.88 | $357.75 | -1.29% | 25.24M |
| Aug 5, 2026 | $383.34 | $384.48 | $356.77 | $362.43 | -4.03% | 46.93M |
| Aug 4, 2026 | $368.22 | $380.52 | $367.50 | $377.65 | +1.11% | 35.71M |
| Aug 3, 2026 | $365.45 | $376.69 | $363.35 | $373.51 | +4.88% | 38.67M |
| Jul 31, 2026 | $340.83 | $358.58 | $340.00 | $356.13 | +6.73% | 46.50M |
| Jul 30, 2026 | $334.20 | $336.51 | $330.34 | $333.66 | -0.91% | 30.17M |
| Jul 29, 2026 | $334.67 | $342.50 | $331.62 | $336.71 | +0.90% | 27.50M |
| Jul 28, 2026 | $327.90 | $335.88 | $324.44 | $333.71 | +2.19% | 29.51M |
| Jul 27, 2026 | $325.04 | $330.42 | $324.45 | $326.56 | +2.13% | 28.47M |
| Jul 24, 2026 | $318.42 | $324.18 | $317.32 | $319.74 | +0.65% | 31.81M |
| Jul 23, 2026 | $321.13 | $324.49 | $314.90 | $317.69 | -7.13% | 69.42M |
| Jul 22, 2026 | $348.16 | $349.94 | $341.73 | $342.09 | -1.46% | 39.33M |
| Jul 21, 2026 | $351.32 | $351.32 | $347.00 | $347.15 | -1.38% | 23.37M |
| Jul 20, 2026 | $350.88 | $359.68 | $350.52 | $351.99 | +1.51% | 24.74M |
| Jul 17, 2026 | $346.00 | $348.52 | $341.36 | $346.77 | -2.17% | 29.96M |
| Jul 16, 2026 | $373.06 | $375.27 | $352.30 | $354.46 | -4.44% | 41.16M |
| Jul 15, 2026 | $357.97 | $373.65 | $357.76 | $370.92 | +3.17% | 28.28M |
| Jul 14, 2026 | $351.20 | $360.16 | $351.09 | $359.51 | +1.99% | 18.26M |
| Jul 13, 2026 | $356.19 | $358.13 | $351.75 | $352.51 | -1.31% | 15.90M |
| Jul 10, 2026 | $357.53 | $357.82 | $352.75 | $357.18 | -0.48% | 18.15M |
| Jul 9, 2026 | $354.31 | $359.65 | $351.08 | $358.89 | -0.84% | 24.73M |
| Jul 8, 2026 | $364.76 | $367.84 | $358.02 | $361.92 | -1.39% | 22.09M |
| Jul 7, 2026 | $369.07 | $373.16 | $365.50 | $367.03 | +0.16% | 24.05M |
| Jul 6, 2026 | $361.55 | $367.93 | $357.38 | $366.46 | +1.82% | 26.92M |
| Jul 2, 2026 | $359.48 | $364.21 | $353.42 | $359.91 | -0.36% | 26.00M |
| Jul 1, 2026 | $358.37 | $362.97 | $356.43 | $361.21 | +1.07% | 26.74M |
| Jun 30, 2026 | $353.87 | $358.62 | $350.40 | $357.37 | +1.05% | 35.24M |
| Jun 29, 2026 | $341.83 | $354.35 | $340.67 | $353.65 | +4.82% | 34.21M |
| Jun 26, 2026 | $342.55 | $346.36 | $330.20 | $337.39 | -1.84% | 114.71M |
| Jun 25, 2026 | $336.73 | $345.57 | $335.84 | $343.71 | -0.46% | 44.56M |
| Jun 24, 2026 | $349.04 | $353.48 | $341.93 | $345.29 | -0.24% | 45.00M |
| Jun 23, 2026 | $340.69 | $349.29 | $340.20 | $346.13 | -1.02% | 34.01M |
| Jun 22, 2026 | $357.95 | $358.92 | $341.72 | $349.68 | -4.99% | 52.81M |
| Jun 18, 2026 | $365.75 | $369.48 | $358.67 | $368.03 | — | 44.47M |
