Alphabet Inc. - GOOGL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	238.9	239.17	239.17	241.66	237.85	35.07M
September 09, 2025	234.17	239.63	239.63	240.47	233.23	38.06M
September 08, 2025	235.47	234.04	234.04	238.13	233.67	32.47M
September 05, 2025	232.2	235	235.05	235.76	231.9	46.44M
September 04, 2025	229.65	232.3	232.3	232.37	226.11	49.89M
September 03, 2025	226.1	230.66	230.66	231.3	224.79	101.86M
September 02, 2025	208.44	211.35	211.35	211.68	206.2	40.4M
August 29, 2025	210.51	212.91	212.91	214.65	210.2	39.73M
August 28, 2025	207.25	211.64	211.64	212.22	206.9	32.12M
August 27, 2025	205.7	207.48	207.48	208.91	205.65	23.02M
August 26, 2025	207.79	207.14	207.14	207.79	205.7	28.36M
August 25, 2025	206.43	208.49	208.49	210.52	205.28	29.93M
August 22, 2025	202.73	206.09	206.09	208.54	201.3	42.83M
August 21, 2025	199.75	199.75	199.75	202.48	199.43	19.38M
August 20, 2025	200.73	199.32	199.32	201.28	196.6	28.82M
August 19, 2025	203.03	201.57	201.57	203.44	199.96	24.24M
August 18, 2025	204.2	203.5	203.5	205.27	202.49	18.53M
August 15, 2025	203.85	203.9	203.9	206.44	201.28	34.93M
August 14, 2025	201.5	202.94	202.94	204.44	201.23	25.23M
August 13, 2025	204.13	201.96	201.96	204.53	197.51	28.34M
August 12, 2025	201.37	203.34	203.34	204.5	200.59	30.38M
August 11, 2025	200.94	201	201	201.48	199.07	25.83M
August 08, 2025	197.22	201.42	201.42	202.61	197.17	38.75M
August 07, 2025	197.06	196.52	196.52	197.54	194.33	25.86M
August 06, 2025	194.49	196.09	196.09	196.63	193.67	21.44M
August 05, 2025	194.71	194.67	194.67	197.86	193.89	30.91M
August 04, 2025	190.31	195.04	195.04	195.27	190.12	31.27M
August 01, 2025	189.03	189.13	189.13	190.83	187.82	34.74M
July 31, 2025	195.71	191.9	191.9	195.99	191.09	50.58M
July 30, 2025	195.6	196.53	196.53	197.6	194.69	31.74M
July 29, 2025	192.43	195.75	195.75	195.92	192.08	40.67M
July 28, 2025	193.65	192.58	192.58	194.05	190.84	37.98M
July 25, 2025	191.98	193.18	193.18	194.33	191.26	39.52M
July 24, 2025	197.03	192.17	192.17	197.95	191	74.54M
July 23, 2025	191.5	190.23	190.23	192.53	189.18	50.17M
July 22, 2025	191.5	191.34	191.34	191.65	187.46	44.66M
July 21, 2025	186.25	190.1	190.1	190.29	186.15	45.8M
July 18, 2025	185.4	185.06	185.06	186.42	183.71	34.01M
July 17, 2025	182.14	183.58	183.58	184.06	180.48	31.88M
July 16, 2025	183.24	182.97	182.97	184.33	182.03	33.1M
July 15, 2025	182.81	182	182	184.22	181.6	32.9M
July 14, 2025	181.01	181.56	181.56	183.67	179.68	32.32M
July 11, 2025	176.79	180.19	180.19	181.43	176.48	34.2M
July 10, 2025	175.63	177.62	177.62	178.43	174.38	29.25M
July 09, 2025	175.25	176.62	176.6	179.43	172.77	42.88M
July 08, 2025	177.85	174.36	174.36	177.95	172.81	38.79M
July 07, 2025	179.06	176.79	176.79	179.3	175.68	34.02M
July 03, 2025	178.5	179.53	179.53	179.67	177.05	21.69M
July 02, 2025	175.54	178.64	178.64	178.86	175.07	29.13M
July 01, 2025	175.74	175.84	175.84	176.09	173.53	35.62M
June 30, 2025	180.78	176.23	176.23	181.23	174.58	63.38M
June 27, 2025	173.52	178.53	178.53	178.67	171.73	98.35M
June 26, 2025	172.43	173.54	173.54	173.69	169.94	31.63M
June 25, 2025	167.63	170.68	170.68	172.36	167.55	34.35M
June 24, 2025	167.04	166.77	166.77	168.22	166.13	40.12M
June 23, 2025	166.27	165.19	165.19	167.34	162	57.67M

Alphabet Inc. (GOOGL) NASDAQ