Alphabet Inc. - GOOGL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	296.42	299.66	299.66	303.92	293.85	73.05M
November 20, 2025	304.54	289.45	289.45	306.42	288.67	59.69M
November 19, 2025	287.16	292.81	292.81	303.81	286.63	66.62M
November 18, 2025	287.92	284.28	284.28	288.8	278.2	49.16M
November 17, 2025	285.77	285.12	285.12	293.95	283.57	45.69M
November 14, 2025	271.41	276.41	276.41	278.56	270.7	29.49M
November 13, 2025	282.3	278.57	278.57	282.84	277.24	29.09M
November 12, 2025	291.68	286.71	286.71	292.01	283.69	24.76M
November 11, 2025	287.74	291.31	291.31	291.92	287.32	19.62M
November 10, 2025	284.42	290.1	290.1	290.8	282.86	29.1M
November 07, 2025	283.21	278.83	278.83	283.78	275.19	34.16M
November 06, 2025	285.33	284.75	284.75	288.35	281.14	37.08M
November 05, 2025	278.87	284.31	284.31	286.42	277.34	31.01M
November 04, 2025	276.68	277.54	277.54	281.27	276.26	26.89M
November 03, 2025	282.18	283.72	283.72	285.53	279.8	29.79M
October 31, 2025	283.21	281.19	281.19	286	277.03	38.49M
October 30, 2025	291.59	281.48	281.48	291.59	280.06	74.14M
October 29, 2025	267.76	275.03	275.03	275.33	267.67	31.75M
October 28, 2025	269.69	267.47	267.47	270.73	266.5	29.74M
October 27, 2025	264.82	269.27	269.27	270.14	264.28	34.94M
October 24, 2025	256.58	259.92	259.92	261.68	255.32	28.66M

Alphabet Inc. (GOOGL) NASDAQ