Alphabet Inc. - GOOGL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	304.32	314.98	314.98	316.5	303.9	53.21M
February 19, 2026	301.82	302.85	302.85	305.47	300.04	25.83M
February 18, 2026	302.09	303.33	303.33	305.38	301.25	28.24M
February 17, 2026	300.42	302.11	302.11	304.44	296.25	33.67M
February 13, 2026	307.73	305.72	305.72	308.63	303.71	38.16M
February 12, 2026	312.09	309	309	316.24	307.2	47.76M
February 11, 2026	318.97	310.96	310.96	321.06	309.66	44.93M
February 10, 2026	320.95	318.58	318.58	321.67	314.61	36.92M
February 09, 2026	320.93	324.32	324.32	327.7	317.26	39.08M
February 06, 2026	327.18	322.86	322.86	330.38	319.92	56.14M
February 05, 2026	312.22	331.25	331.25	332.69	306.46	87.18M
February 04, 2026	342.96	333.04	333.04	343.31	328.52	63.05M
February 03, 2026	347.34	339.71	339.71	349	337.47	35.93M
February 02, 2026	336.22	343.69	343.69	344.83	335.63	32.01M
January 30, 2026	340	338	338	340	332.29	30.13M
January 29, 2026	340.3	338.14	338.14	342.29	326.54	31.51M
January 28, 2026	336.06	336.01	336.01	337.53	331.94	26.31M
January 27, 2026	335.37	334.55	334.55	337.91	333.48	19.71M
January 26, 2026	327.81	333.26	333.26	335.84	327	26.04M
January 23, 2026	332.49	327.93	327.93	333.69	327.45	27.27M
January 22, 2026	334.45	330.54	330.54	335.15	328.75	25.56M
January 21, 2026	320.92	328.38	328.38	332.48	319.35	35.39M
January 20, 2026	320.87	322	322	327.73	320.43	34.83M
January 16, 2026	334.41	330	330	334.65	327.7	39.93M
January 15, 2026	337.65	332.78	332.78	337.69	330.74	28.2M
January 14, 2026	335.06	335.84	335.84	336.52	330.48	28.53M
January 13, 2026	334.95	335.97	335.97	340.49	333.62	33.52M
January 12, 2026	325.8	331.86	331.86	334.04	325	33.56M
January 09, 2026	327.08	328.57	328.57	330.83	325.8	26.02M
January 08, 2026	328.97	325.44	325.44	330.32	321.51	31.11M
January 07, 2026	314.36	322.03	322.03	326.15	314.19	34.87M
January 06, 2026	316.4	314.18	314.18	320.94	312.97	30.87M
January 05, 2026	317.65	316.54	316.54	319.02	314.63	29.41M
January 02, 2026	316.99	315.15	315.15	322.5	310.33	30.87M
December 31, 2025	312.73	313	313	314.58	311.44	15.89M
December 30, 2025	312.5	313.85	313.85	316.95	312.46	17.38M
December 29, 2025	311.37	313.56	313.56	314	310.65	17.05M
December 26, 2025	314.52	313.51	313.51	315.08	312.27	10.83M
December 24, 2025	314.77	314.09	314.09	315.08	311.92	10.09M
December 23, 2025	309.63	314.35	314.35	314.94	309.32	24.92M
December 22, 2025	309.88	309.78	309.78	310.13	305.3	26.43M
December 19, 2025	301.73	307.16	307.16	307.25	300.97	59.26M
December 18, 2025	301.72	302.46	302.46	303.96	299.23	32.13M
December 17, 2025	308.01	296.72	296.72	308.09	296.12	43.25M
December 16, 2025	304.78	306.57	306.57	310.77	302.59	28.94M
December 15, 2025	311.32	308.22	308.22	311.42	304.88	29.15M
December 12, 2025	313.7	309.29	309.29	314.87	305.56	33.83M
December 11, 2025	320.08	312.49	312.49	321.12	308.61	31.93M
December 10, 2025	316.01	320.21	320.21	321.3	314.68	25.66M
December 09, 2025	312.37	317.08	317.08	317.99	311.9	30.09M
December 08, 2025	320.07	313.72	313.72	320.44	311.22	33.36M
December 05, 2025	319.49	321.27	321.27	323.16	319.17	27.46M
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

Alphabet Inc. (GOOGL) NASDAQ