Alphabet Inc. - GOOGL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 25, 2025	165.07	161.96	161.96	166.1	161.04	55.88M
April 24, 2025	156.15	159.28	159.03	159.59	155.8	39.84M
April 23, 2025	155.61	155.35	155.35	157.53	153.81	30.35M
April 22, 2025	148.89	151.47	151.47	152.19	148.54	25.93M
April 21, 2025	148.88	147.67	147.67	148.95	146.1	24.85M
April 17, 2025	154.29	151.16	151.16	154.68	148.5	32.93M
April 16, 2025	153.1	153.33	153.33	155.89	151.51	27.55M
April 15, 2025	159.13	156.31	156.31	159.65	155.21	27.4M
April 14, 2025	160	159.07	159.07	161.72	157.56	30.29M
April 11, 2025	152.9	157.14	157.14	157.67	152.82	33.56M
April 10, 2025	156.54	152.82	152.82	157.72	149.93	47.07M
April 09, 2025	144.42	158.71	158.71	159.55	143.91	69.76M
April 08, 2025	151.22	144.7	144.7	152.24	143.03	51.77M
April 07, 2025	141.55	146.75	146.75	152.85	140.53	75.05M
April 04, 2025	148.01	145.6	145.6	151.07	145.38	61.87M
April 03, 2025	151.11	150.72	150.72	152.78	150.39	45.94M
April 02, 2025	155.15	157.04	157.04	158.41	154.7	24.18M
April 01, 2025	153.62	157.07	157.07	158.1	153.62	30.6M
March 31, 2025	153.11	154.64	154.64	155.54	150.66	54.6M
March 28, 2025	160.49	154.33	154.33	161.82	153.63	47.8M
March 27, 2025	164.63	162.24	162.24	165.42	162	24.35M
March 26, 2025	169	165.06	165.06	169.61	164.84	28.56M
March 25, 2025	168.98	170.56	170.56	170.63	168.32	23.91M
March 24, 2025	167.07	167.58	167.58	168.32	165.14	30.52M
March 21, 2025	161.21	163.99	163.99	164.24	160.89	36.38M
March 20, 2025	161.57	162.8	162.8	164.89	160.96	28.14M
March 19, 2025	161.76	163.89	163.89	165.87	161	34.07M
March 18, 2025	163.68	160.67	160.67	164.25	156.72	40.64M
March 17, 2025	165.03	164.29	164.29	166.3	163.67	31.06M
March 14, 2025	163.27	165.49	165.49	166.49	162.45	31.88M
March 13, 2025	166.04	162.76	162.76	166.13	162.11	29.62M
March 12, 2025	166.58	167.11	167.11	167.64	163.53	27.55M
March 11, 2025	164.91	164.04	164.04	166.75	161.37	37.62M
March 10, 2025	168.26	165.87	165.87	168.46	163.69	43.28M
March 07, 2025	171.26	173.86	173.86	174.97	170.27	27.24M
March 06, 2025	170.53	172.35	172.35	174.81	170.5	28.02M
March 05, 2025	170.52	173.02	173.02	173.78	169.06	29.73M
March 04, 2025	166.24	170.92	170.92	173.29	165.8	43.45M
March 03, 2025	171.93	167.01	167.01	173.37	165.93	38.79M
February 28, 2025	168.68	170.28	170.28	170.61	166.77	45.07M
February 27, 2025	173.99	168.5	168.5	174.56	167.94	38.41M
February 26, 2025	175.07	172.73	172.73	176.08	171.58	34.89M
February 25, 2025	178.03	175.42	175.42	178.74	174.69	40.2M
February 24, 2025	181.99	179.25	179.25	183.12	178.89	29.69M
February 21, 2025	185.15	179.66	179.66	185.34	179.08	34.65M
February 20, 2025	184.8	184.56	184.56	185.31	182.72	20.33M
February 19, 2025	184.07	185.27	185.27	185.46	183.59	19.55M
February 18, 2025	185.56	183.76	183.76	185.96	181.75	24.66M
February 14, 2025	185.06	185.23	185.23	186.4	184.32	20.31M
February 13, 2025	184.32	186.14	186.14	186.28	183.14	20.69M
February 12, 2025	183.22	183.61	183.61	185.11	181.83	20.86M
February 11, 2025	185.03	185.32	185.32	186.94	184.28	19.03M
February 10, 2025	187.35	186.47	186.47	188.2	185.86	23.11M
February 07, 2025	191.05	185.34	185.34	191.18	183.24	49.32M
February 06, 2025	189.5	191.6	191.6	192.1	188.72	29.3M
February 05, 2025	191.07	191.33	191.33	192.75	188.03	70.46M
February 04, 2025	203.39	206.38	206.38	207.05	202.81	43.86M
February 03, 2025	200.69	201.23	201.23	203.75	200.1	27.84M
January 31, 2025	202	204.02	204.02	205.48	201.8	32.04M
January 30, 2025	198	200.87	200.87	201.4	197.67	24.35M

Alphabet Inc. (GOOGL) NASDAQ