Alphabet Inc. (GOOG) NASDAQ
286.90
+13.76(+5.04%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
286.90
+13.76(+5.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 31, 2026 | 277.84 | 286.78 | 286.78 | 287.05 | 276.81 | 21.68M |
| March 30, 2026 | 275.44 | 273.14 | 273.14 | 276.26 | 271.54 | 21.46M |
| March 27, 2026 | 277.4 | 274.03 | 274.03 | 279.09 | 273.48 | 21.08M |
| March 26, 2026 | 286.05 | 281.01 | 281.01 | 286.52 | 279.05 | 23.78M |
| March 25, 2026 | 291.72 | 289.59 | 289.59 | 294.66 | 287.37 | 20.74M |
| March 24, 2026 | 296.21 | 289 | 289 | 297.09 | 288.86 | 20.53M |
| March 23, 2026 | 300.53 | 299.02 | 299.02 | 303.37 | 298.03 | 22.08M |
| March 20, 2026 | 304.14 | 298.84 | 298.84 | 304.37 | 296.76 | 20.23M |
| March 19, 2026 | 303.21 | 305.73 | 305.73 | 306.62 | 301 | 13.44M |
| March 18, 2026 | 307.9 | 306.25 | 306.25 | 310.75 | 305.58 | 10.48M |
| March 17, 2026 | 304.65 | 309.39 | 309.39 | 310.05 | 304.37 | 11M |
| March 16, 2026 | 303.6 | 304.42 | 304.42 | 305.57 | 301.81 | 14.76M |
| March 13, 2026 | 307 | 301.46 | 301.46 | 307.24 | 299.78 | 16.68M |
| March 12, 2026 | 306.21 | 303.21 | 303.21 | 308.64 | 300.84 | 14.66M |
| March 11, 2026 | 306.3 | 308.42 | 308.42 | 311.07 | 305.84 | 13.29M |
| March 10, 2026 | 305.88 | 306.93 | 306.93 | 309.15 | 305.31 | 14.32M |
| March 09, 2026 | 294.14 | 306.01 | 306.01 | 306.5 | 293.93 | 19.48M |
| March 06, 2026 | 296.07 | 298.3 | 298.3 | 300.33 | 295.25 | 17.6M |
| March 05, 2026 | 303.2 | 300.91 | 300.91 | 303.37 | 298.07 | 22.64M |
| March 04, 2026 | 302.72 | 303.45 | 303.45 | 305.46 | 300.8 | 19.89M |
| March 03, 2026 | 298.19 | 303.56 | 303.56 | 303.94 | 296.7 | 19.75M |
| March 02, 2026 | 302.96 | 306.36 | 306.36 | 308.14 | 301.06 | 21.85M |
| February 27, 2026 | 303.94 | 311.43 | 311.43 | 312.08 | 303.59 | 33.39M |
| February 26, 2026 | 312.81 | 307.15 | 307.15 | 313 | 302.41 | 22.38M |
| February 25, 2026 | 312.12 | 313.03 | 313.03 | 313.66 | 309.36 | 20.21M |
| February 24, 2026 | 310.64 | 310.92 | 310.92 | 312.37 | 306.09 | 15.04M |
| February 23, 2026 | 319.14 | 311.69 | 311.69 | 319.46 | 309.99 | 17.64M |
| February 20, 2026 | 304.8 | 314.9 | 0 | 316.76 | 304.42 | 33.66M |
| February 19, 2026 | 302.52 | 303.56 | 0 | 306.03 | 300.67 | 13.45M |
| February 18, 2026 | 302.43 | 303.94 | 0 | 305.91 | 301.98 | 15.85M |
| February 17, 2026 | 300.64 | 302.82 | 0 | 304.89 | 296.9 | 23.75M |
| February 13, 2026 | 307.99 | 306.02 | 0 | 308.89 | 303.9 | 20.24M |
| February 12, 2026 | 312.35 | 309.37 | 0 | 316.48 | 308.15 | 28.19M |
| February 11, 2026 | 318.96 | 311.33 | 0 | 321.05 | 310.13 | 24.01M |
| February 10, 2026 | 320.91 | 318.63 | 0 | 321.63 | 314.66 | 25.28M |
| February 09, 2026 | 321.24 | 324.4 | 0 | 327.74 | 317.7 | 26.1M |
| February 06, 2026 | 327.35 | 323.1 | 0 | 330.64 | 320.15 | 33.88M |
| February 05, 2026 | 313.2 | 331.33 | 0 | 332.64 | 306.92 | 51.84M |
| February 04, 2026 | 343.76 | 333.34 | 0 | 344.25 | 329.37 | 36.99M |
| February 03, 2026 | 348.52 | 340.7 | 0 | 350.15 | 338.59 | 25.79M |
| February 02, 2026 | 336.55 | 344.9 | 0 | 345.17 | 336.01 | 22.78M |
| January 30, 2026 | 334.46 | 338.53 | 0 | 340.29 | 332.64 | 21.74M |
| January 29, 2026 | 340.35 | 338.66 | 0 | 342.29 | 326.72 | 24.55M |
| January 28, 2026 | 336.61 | 336.28 | 0 | 337.63 | 332.13 | 17.54M |
| January 27, 2026 | 335.63 | 335 | 0 | 338.22 | 333.75 | 16.08M |
| January 26, 2026 | 328.2 | 333.59 | 0 | 336.35 | 327.49 | 18.5M |
| January 23, 2026 | 332.66 | 328.43 | 0 | 334.03 | 327.97 | 19.11M |
| January 22, 2026 | 334.27 | 330.84 | 0 | 335.21 | 328.88 | 19.9M |
| January 21, 2026 | 321.1 | 328.38 | 0 | 332.73 | 319.54 | 22.79M |
| January 20, 2026 | 321.24 | 322.16 | 0 | 328.09 | 320.89 | 27.17M |
| January 16, 2026 | 334.94 | 330.34 | 0 | 335.24 | 328.17 | 21.87M |
| January 15, 2026 | 338.06 | 333.16 | 0 | 338.13 | 331.29 | 16.42M |
| January 14, 2026 | 334.99 | 336.31 | 0 | 337.03 | 331.14 | 17.84M |
| January 13, 2026 | 335.28 | 336.43 | 0 | 341.2 | 334.35 | 24.62M |
| January 12, 2026 | 326.5 | 332.73 | 0 | 334.44 | 325.51 | 23.89M |
| January 09, 2026 | 327.49 | 329.14 | 0 | 331.48 | 326.25 | 17.92M |
| January 08, 2026 | 329.27 | 326.01 | 0 | 330.54 | 321.99 | 21.79M |
| January 07, 2026 | 314.57 | 322.43 | 0 | 326.46 | 314.5 | 24.68M |
| January 06, 2026 | 317.31 | 314.55 | 0 | 321.56 | 312.34 | 18.99M |
| January 05, 2026 | 317.7 | 317.32 | 0 | 319.25 | 315.25 | 19.93M |