Alphabet Inc. (GOOGL) NASDAQ

285.02

+8.61(+3.11%)

Updated at November 17 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 17, 2025285.77285.12285.12293.95283.5745.69M
November 14, 2025271.41276.41276.41278.56270.729.49M
November 13, 2025282.3278.57278.57282.84277.2429.09M
November 12, 2025291.68286.71286.71292.01283.6924.76M
November 11, 2025287.74291.31291.31291.92287.3219.62M
November 10, 2025284.42290.1290.1290.8282.8629.1M
November 07, 2025283.21278.83278.83283.78275.1934.16M
November 06, 2025285.33284.75284.75288.35281.1437.08M
November 05, 2025278.87284.31284.31286.42277.3431.01M
November 04, 2025276.68277.54277.54281.27276.2626.89M
November 03, 2025282.18283.72283.72285.53279.829.79M
October 31, 2025283.21281.19281.19286277.0338.49M
October 30, 2025291.59281.48281.48291.59280.0674.14M
October 29, 2025267.76275.03275.03275.33267.6731.75M
October 28, 2025269.69267.47267.47270.73266.529.74M
October 27, 2025264.82269.27269.27270.14264.2834.94M
October 24, 2025256.58259.92259.92261.68255.3228.66M
October 23, 2025252.98253.08253.08255.04251.8519.38M
October 22, 2025254.37251.69251.69256.36249.2934.99M
October 21, 2025254.74250.46250.46254.88244.1547.31M
October 20, 2025254.69256.55256.55257.33254.2322.07M
October 17, 2025250.76253.3253.3254.22247.8129.26M
October 16, 2025251.77251.46251.46256.96250.127.7M
October 15, 2025247.25251.03251.03252.11245.9927.01M
October 14, 2025241.23245.45245.45247.12240.5122.05M
October 13, 2025240.21244.15244.15244.5239.7125M
October 10, 2025241.43236.57236.57244.08235.8432.41M
October 09, 2025244.32241.53241.53244.76239.1525.97M
October 08, 2025244.96244.62244.62246.01243.8221.15M
October 07, 2025248.27245.76245.76250.44245.5222.94M
October 06, 2025244.78250.43250.43251.32244.5828.89M
October 03, 2025244.49245.35245.35246.3241.6630.25M
October 02, 2025245.34245.69245.69246.81242.3124.34M
October 01, 2025240.8244.9244.9246.3238.6129.65M
September 30, 2025242.81243.1243.1243.29239.2534.72M
September 29, 2025247.85244.05244.05251.15242.7732.51M
September 26, 2025246.97246.54246.54249.42245.9718.34M
September 25, 2025244.17245.76245.76246.49240.7430.52M
September 24, 2025251.66247.14247.14252.35246.4427.98M
September 23, 2025253.04251.66251.66254.36250.4826.57M
September 22, 2025254.26252.53252.53255.78250.331.98M
September 19, 2025253.25254.72254.72256251.8155.47M
September 18, 2025251.68252.03252.03253.99249.830.44M
September 17, 2025251.22249.53249.53251.6246.2834.03M
September 16, 2025252.08251.16251.16253.04249.4734.11M
September 15, 2025244.66251.61251.61252.41244.6658.38M
September 12, 2025240.37240.8240.8242.0823826.77M
September 11, 2025239.88240.37240.37242.25236.2530.6M
September 10, 2025238.9239.17239.17241.66237.8535.07M
September 09, 2025234.17239.63239.63240.47233.2338.06M
September 08, 2025235.47234.04234.04238.13233.6732.47M
September 05, 2025232.2235235.05235.76231.946.44M
September 04, 2025229.65232.3232.3232.37226.1149.89M
September 03, 2025226.1230.66230.66231.3224.79101.86M
September 02, 2025208.44211.35211.35211.68206.240.4M
August 29, 2025210.51212.91212.91214.65210.239.73M
August 28, 2025207.25211.64211.64212.22206.932.12M
August 27, 2025205.7207.48207.48208.91205.6523.02M
August 26, 2025207.79207.14207.14207.79205.728.36M
August 25, 2025206.43208.49208.49210.52205.2829.93M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved