Alphabet Inc. - GOOGL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Alphabet Inc. (GOOGL) NASDAQ