Alphabet Inc. - GOOG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 02, 2025	208.92	211.99	211.99	212.36	206.96	24.78M
August 29, 2025	211.28	213.53	213.53	215.34	210.97	19.55M
August 28, 2025	207.84	212.37	212.37	212.88	207.6	16.93M
August 27, 2025	206.41	208.21	208.21	209.57	206.39	13.74M
August 26, 2025	208.37	207.95	207.95	208.46	206.45	14.01M
August 25, 2025	207	209.16	209.16	211.09	205.95	22.2M
August 22, 2025	203.96	206.72	206.72	209.23	202.13	25.62M
August 21, 2025	200.72	200.62	200.62	203.36	200.4	11.45M
August 20, 2025	201.68	200.19	200.19	202.17	197.46	13.71M
August 19, 2025	203.91	202.49	202.49	204.29	200.93	12.8M
August 18, 2025	205.16	204.29	204.29	206.14	203.42	12.96M
August 15, 2025	204.72	204.91	204.91	207.33	202.09	20.1M
August 14, 2025	202.56	203.82	203.82	205.41	202.32	16.27M
August 13, 2025	204.98	203.03	203.03	205.43	198.64	19.51M
August 12, 2025	202.1	204.16	204.16	205.13	201.4	19.73M
August 11, 2025	201.56	201.63	201.63	202.16	199.8	16.69M
August 08, 2025	197.98	202.09	202.09	203.43	197.9	24.17M
August 07, 2025	197.71	197.28	197.35	198.35	195.22	14.25M
August 06, 2025	195.25	196.92	196.92	197.38	194.47	15.32M
August 05, 2025	195.55	195.32	195.32	198.7	194.68	18.64M
August 04, 2025	191.18	195.75	195.75	196.08	190.92	23.22M
August 01, 2025	189.78	189.95	189.95	191.62	188.7	21.09M
July 31, 2025	196.6	192.96	192.96	196.83	192.31	18.39M
July 30, 2025	196.3	197.18	197.18	198.48	195.56	15.66M
July 29, 2025	193.3	196.43	196.43	196.66	192.99	28M
July 28, 2025	194.41	193.42	193.42	194.82	191.86	25.49M
July 25, 2025	192.93	194.08	194.08	195.27	192.13	28.73M
July 24, 2025	198.11	193.2	193.2	198.97	191.95	45M
July 23, 2025	192.36	191.51	191.51	193.36	190.18	23.24M
July 22, 2025	192.42	192.11	192.11	192.53	188.49	24.79M
July 21, 2025	187.1	191.15	191.15	191.26	187.05	24.24M
July 18, 2025	186.65	185.94	185.94	187.36	184.73	20.72M
July 17, 2025	183.12	184.7	184.7	185.19	181.48	18.99M
July 16, 2025	184.32	183.77	183.77	185.34	183.08	21.01M
July 15, 2025	183.94	183.1	183.1	185.4	182.39	23.72M
July 14, 2025	182.07	182.81	182.81	184.73	180.71	20.99M
July 11, 2025	177.91	181.31	181.31	182.61	177.54	23.87M
July 10, 2025	176.78	178.7	178.7	179.59	175.75	24.53M
July 09, 2025	176.11	177.66	177.66	180.28	173.98	31.13M
July 08, 2025	178.76	175.16	175.16	178.78	173.92	21.1M
July 07, 2025	180.14	177.61	177.61	180.34	176.64	18.16M
July 03, 2025	180	180.37	180.37	180.75	178.19	13.15M
July 02, 2025	176.55	179.76	179.76	179.94	176.09	19.22M
July 01, 2025	176.81	176.91	176.91	177.22	174.66	23.37M
June 30, 2025	180.78	177.39	177.39	181.55	175.5	42.04M
June 27, 2025	174.63	178.27	178.27	178.84	172.71	73.64M
June 26, 2025	173.56	174.43	174.43	174.64	168.65	25.61M
June 25, 2025	168.65	171.5	171.5	173.36	168.59	20.6M
June 24, 2025	167.69	167.74	167.74	169.25	166.95	24.53M
June 23, 2025	167.32	166.01	166.01	168.48	163.33	35.79M
June 20, 2025	174.77	167.73	167.73	175.37	166.46	54.8M
June 18, 2025	177.42	173.98	173.98	177.82	173.92	27.03M

Alphabet Inc. (GOOG) NASDAQ