Alphabet Inc. - GOOG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 30, 2025	313.6	314.6	314.6	317.7	313.25	8.26M
December 29, 2025	312.82	314.39	314.39	314.97	311.9	12.19M
December 26, 2025	315.9	314.97	314.97	316.56	313.73	5.71M
December 24, 2025	316.26	315.67	315.67	316.26	313.23	6.09M
December 23, 2025	311.12	315.64	315.64	316.3	310.75	13.37M
December 22, 2025	311.23	311.33	311.33	311.7	306.59	13.8M
December 19, 2025	303.18	308.61	308.61	308.86	302.34	43.2M
December 18, 2025	303.07	303.74	303.74	305.26	300.63	15.03M
December 17, 2025	308.8	298.15	298.15	309.2	297.45	19.97M
December 16, 2025	305.86	307.62	307.62	311.85	303.86	15.64M
December 15, 2025	312.63	309.3	309.3	312.7	305.77	16.9M
December 12, 2025	314.81	310.52	310.52	316.13	306.96	16.06M
December 11, 2025	320.94	313.75	313.75	321.99	309.88	19.15M
December 10, 2025	316.62	321	321	321.81	315.4	13.73M
December 09, 2025	313.1	317.77	317.77	318.71	312.62	11.14M
December 08, 2025	320.88	314.45	314.45	321.23	311.92	21.22M
December 05, 2025	320	322.07	322.07	323.83	319.99	12.67M
December 04, 2025	323.05	318.39	318.39	323.1	315.6	18.37M
December 03, 2025	316.06	320.62	320.62	322.04	314.28	19.86M
December 02, 2025	316.9	316.02	316.02	318.6	314.22	22.77M
December 01, 2025	317.48	315.12	315.12	319.63	313.98	28.52M
November 28, 2025	323.25	320.06	320.06	326.88	316.98	19.2M
November 26, 2025	320.78	320.3	320.3	324.99	317.2	25.41M
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

Alphabet Inc. (GOOG) NASDAQ