Alphabet Inc. - GOOGL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	322.23	317.62	317.62	322.27	314.71	31.12M
December 03, 2025	315.76	319.63	319.63	321.52	314.1	40.16M
December 02, 2025	316.64	315.81	315.81	318.38	313.91	33.41M
December 01, 2025	317.7	314.89	314.89	319.85	313.89	38.96M
November 28, 2025	323.37	320.18	320.18	326.85	316.79	26M
November 26, 2025	320.68	319.95	319.95	324.5	316.79	50.96M
November 25, 2025	325.03	323.44	323.44	328.83	317.65	88.58M
November 24, 2025	311.13	318.58	318.58	319.48	309.6	85.17M
November 21, 2025	296.42	299.66	299.66	303.92	293.85	73.05M
November 20, 2025	304.54	289.45	289.45	306.42	288.67	59.69M
November 19, 2025	287.16	292.81	292.81	303.81	286.63	66.62M
November 18, 2025	287.92	284.28	284.28	288.8	278.2	49.16M
November 17, 2025	285.77	285.12	285.12	293.95	283.57	45.69M
November 14, 2025	271.41	276.41	276.41	278.56	270.7	29.49M
November 13, 2025	282.3	278.57	278.57	282.84	277.24	29.09M
November 12, 2025	291.68	286.71	286.71	292.01	283.69	24.76M
November 11, 2025	287.74	291.31	291.31	291.92	287.32	19.62M
November 10, 2025	284.42	290.1	290.1	290.8	282.86	29.1M
November 07, 2025	283.21	278.83	278.83	283.78	275.19	34.16M
November 06, 2025	285.33	284.75	284.75	288.35	281.14	37.08M
November 05, 2025	278.87	284.31	284.31	286.42	277.34	31.01M
November 04, 2025	276.68	277.54	277.54	281.27	276.26	26.89M
November 03, 2025	282.18	283.72	283.72	285.53	279.8	29.79M
October 31, 2025	283.21	281.19	281.19	286	277.03	38.49M
October 30, 2025	291.59	281.48	281.48	291.59	280.06	74.14M
October 29, 2025	267.76	275.03	275.03	275.33	267.67	31.75M
October 28, 2025	269.69	267.47	267.47	270.73	266.5	29.74M
October 27, 2025	264.82	269.27	269.27	270.14	264.28	34.94M
October 24, 2025	256.58	259.92	259.92	261.68	255.32	28.66M
October 23, 2025	252.98	253.08	253.08	255.04	251.85	19.38M
October 22, 2025	254.37	251.69	251.69	256.36	249.29	34.99M
October 21, 2025	254.74	250.46	250.46	254.88	244.15	47.31M
October 20, 2025	254.69	256.55	256.55	257.33	254.23	22.07M
October 17, 2025	250.76	253.3	253.3	254.22	247.81	29.26M
October 16, 2025	251.77	251.46	251.46	256.96	250.1	27.7M
October 15, 2025	247.25	251.03	251.03	252.11	245.99	27.01M
October 14, 2025	241.23	245.45	245.45	247.12	240.51	22.05M
October 13, 2025	240.21	244.15	244.15	244.5	239.71	25M
October 10, 2025	241.43	236.57	236.57	244.08	235.84	32.41M
October 09, 2025	244.32	241.53	241.53	244.76	239.15	25.97M
October 08, 2025	244.96	244.62	244.62	246.01	243.82	21.15M
October 07, 2025	248.27	245.76	245.76	250.44	245.52	22.94M
October 06, 2025	244.78	250.43	250.43	251.32	244.58	28.89M
October 03, 2025	244.49	245.35	245.35	246.3	241.66	30.25M
October 02, 2025	245.34	245.69	245.69	246.81	242.31	24.34M
October 01, 2025	240.8	244.9	244.9	246.3	238.61	29.65M
September 30, 2025	242.81	243.1	243.1	243.29	239.25	34.72M
September 29, 2025	247.85	244.05	244.05	251.15	242.77	32.51M
September 26, 2025	246.97	246.54	246.54	249.42	245.97	18.34M
September 25, 2025	244.17	245.76	245.76	246.49	240.74	30.52M
September 24, 2025	251.66	247.14	247.14	252.35	246.44	27.98M
September 23, 2025	253.04	251.66	251.66	254.36	250.48	26.57M
September 22, 2025	254.26	252.53	252.53	255.78	250.3	31.98M
September 19, 2025	253.25	254.72	254.72	256	251.81	55.47M
September 18, 2025	251.68	252.03	252.03	253.99	249.8	30.44M
September 17, 2025	251.22	249.53	249.53	251.6	246.28	34.03M
September 16, 2025	252.08	251.16	251.16	253.04	249.47	34.11M
September 15, 2025	244.66	251.61	251.61	252.41	244.66	58.38M
September 12, 2025	240.37	240.8	240.8	242.08	238	26.77M
September 11, 2025	239.88	240.37	240.37	242.25	236.25	30.6M

Alphabet Inc. (GOOGL) NASDAQ