Alphabet Inc. - GOOG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 25, 2025	326.88	323.71	323.71	328.67	317.82	43.09M
November 24, 2025	310.79	318.47	318.47	319.32	309.4	52.77M
November 21, 2025	297.29	299.65	299.65	303.96	294.36	37.44M
November 20, 2025	304.67	289.98	289.98	306.89	289.24	33.7M
November 19, 2025	287.74	292.99	292.99	304.25	287.67	38.82M
November 18, 2025	288.4	284.96	284.96	289.44	279.01	24.98M
November 17, 2025	286.4	285.6	285.6	294.52	284.23	34.09M
November 14, 2025	271.98	276.99	276.99	279.15	271.41	14.51M
November 13, 2025	282.99	279.46	279.46	283.51	278	13.21M
November 12, 2025	292.17	287.42	287.42	292.27	284.38	14.19M
November 11, 2025	288.2	291.58	291.58	292.34	287.88	11.72M
November 10, 2025	285.21	290.59	290.59	291.46	283.54	19.22M
November 07, 2025	284.18	279.6	279.6	284.5	275.74	18.26M
November 06, 2025	285.74	285.33	285.33	288.81	281.62	19.78M
November 05, 2025	279.38	284.8	284.8	286.68	277.88	16.15M
November 04, 2025	277.07	277.95	277.95	281.83	276.87	14.81M
November 03, 2025	282.42	284.12	284.12	285.94	280.37	19.64M
October 31, 2025	283.21	281.93	281.93	286.29	277.52	25.76M
October 30, 2025	291.87	281.79	281.79	291.9	280.45	43.25M
October 29, 2025	268.61	275.63	275.63	275.91	268.43	19.03M
October 28, 2025	269.99	268.44	268.44	271.38	267.17	17.27M
October 27, 2025	265.37	269.93	269.93	270.54	264.94	21.79M
October 24, 2025	257.3	260.51	260.51	262.51	256.1	18.29M
October 23, 2025	253.85	253.74	253.74	255.86	252.77	10.24M
October 22, 2025	255.04	252.55	252.55	257.18	250.45	16.84M
October 21, 2025	255.33	251.32	251.32	255.33	244.7	25.82M
October 20, 2025	255.23	257.02	257.02	257.88	254.6	13.69M
October 17, 2025	251.35	253.79	253.79	254.88	248.59	17.3M
October 16, 2025	252.47	251.88	251.88	257.58	250.67	17.94M
October 15, 2025	247.91	251.71	251.66	252.76	246.79	15.79M
October 14, 2025	241.76	246.19	246.19	248.03	241.18	16.53M
October 13, 2025	241.03	244.64	244.64	244.99	240.75	12.02M
October 10, 2025	242.16	237.49	237.49	244.84	236.69	22.04M
October 09, 2025	245.06	242.21	242.21	245.56	239.68	18.02M
October 08, 2025	246.25	245.46	245.46	247.26	245.09	12.62M
October 07, 2025	248.95	247.13	247.13	251.55	246.81	13.65M
October 06, 2025	245.78	251.51	251.51	252.2	245.69	18.15M
October 03, 2025	245.24	246.45	246.45	247.46	242.47	19M
October 02, 2025	245.64	246.43	246.43	247.64	243.11	19.48M
October 01, 2025	241.18	245.54	245.54	247.13	239.2	23.2M
September 30, 2025	243.09	243.55	243.55	243.67	239.57	20.53M
September 29, 2025	248.28	244.36	244.36	251.65	243.2	22.5M
September 26, 2025	247.79	247.18	247.18	250.12	246.64	15.47M
September 25, 2025	244.88	246.51	246.51	247.32	241.65	14.9M
September 24, 2025	252.11	247.75	247.75	252.96	247.26	13.25M
September 23, 2025	253.66	252.34	252.34	254.76	251.09	15.12M
September 22, 2025	254.78	252.88	252.88	256.31	250.81	19.8M
September 19, 2025	253.56	255.24	255.24	256.7	252.07	40.98M
September 18, 2025	251.86	252.33	252.33	254.14	250.11	16.08M
September 17, 2025	251.46	249.85	249.85	251.95	246.58	20.3M
September 16, 2025	252.33	251.42	251.42	253.23	249.72	24.23M
September 15, 2025	245.14	251.76	251.76	252.75	245	29.55M
September 12, 2025	240.8	241.32	241.32	242.42	238.5	14.07M
September 11, 2025	240.2	240.78	240.78	242.57	236.58	19.3M
September 10, 2025	239.25	239.56	239.56	242.08	238.11	19.95M
September 09, 2025	234.19	239.94	239.94	240.59	233.39	21.41M
September 08, 2025	235.79	234.16	234.16	238.4	233.73	22.69M
September 05, 2025	232.65	235.17	235.17	236.13	232.41	25.33M
September 04, 2025	230.16	232.66	232.66	232.76	226.76	30M
September 03, 2025	226.43	231.1	231.1	231.8	225.12	67.29M

Alphabet Inc. (GOOG) NASDAQ