Alphabet Inc. Class A GOOGL
NASDAQ · United States · Technology Services
$344.08+3.16 (+0.93%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $344.08 | +0.93% | $344.15 | $352.60 | $340.99 | 37.20M |
| 2026-09-29 | $340.92 | -0.53% | $341.95 | $342.84 | $338.02 | 21.07M |
| 2026-09-28 | $342.75 | -0.34% | $340.70 | $343.59 | $339.56 | 19.32M |
| 2026-09-25 | $343.92 | +0.46% | $342.35 | $347.03 | $341.11 | 21.88M |
| 2026-09-24 | $342.36 | +1.34% | $336.22 | $343.09 | $336.02 | 23.78M |
| 2026-09-23 | $337.83 | -3.80% | $349.86 | $350.00 | $337.45 | 35.58M |
| 2026-09-22 | $351.16 | -1.07% | $357.65 | $364.17 | $350.22 | 29.79M |
| 2026-09-21 | $354.97 | +1.55% | $350.64 | $357.61 | $349.10 | 30.46M |
| 2026-09-18 | $349.54 | +0.64% | $357.31 | $359.44 | $348.45 | 47.63M |
| 2026-09-17 | $347.33 | +1.30% | $348.68 | $349.50 | $343.89 | 19.24M |
| 2026-09-16 | $342.87 | -0.61% | $347.08 | $348.40 | $340.64 | 18.93M |
| 2026-09-15 | $344.98 | -1.26% | $346.80 | $348.07 | $342.70 | 21.93M |
| 2026-09-14 | $349.39 | +3.22% | $343.12 | $349.91 | $342.14 | 35.91M |
| 2026-09-11 | $338.50 | +1.77% | $335.03 | $342.98 | $335.03 | 24.71M |
| 2026-09-10 | $332.60 | +0.59% | $328.23 | $333.23 | $327.74 | 23.56M |
| 2026-09-09 | $330.65 | -2.28% | $331.65 | $331.85 | $327.90 | 33.15M |
| 2026-09-08 | $338.36 | -0.03% | $335.42 | $339.68 | $333.22 | 22.92M |
| 2026-09-04 | $338.46 | -1.17% | $342.47 | $343.53 | $337.09 | 23.19M |
| 2026-09-03 | $342.48 | +1.59% | $340.56 | $344.68 | $340.06 | 20.73M |
| 2026-09-02 | $337.12 | +0.63% | $334.06 | $340.00 | $332.82 | 22.58M |
| 2026-09-01 | $335.02 | -1.28% | $336.00 | $337.20 | $333.05 | 23.34M |
| 2026-08-31 | $339.35 | -2.09% | $343.83 | $344.59 | $337.16 | 33.49M |
| 2026-08-28 | $346.59 | +1.74% | $340.71 | $349.14 | $340.27 | 25.35M |
| 2026-08-27 | $340.65 | -0.39% | $339.67 | $341.69 | $338.52 | 23.39M |
| 2026-08-26 | $342.00 | -1.43% | $346.62 | $346.88 | $340.18 | 20.42M |
| 2026-08-25 | $346.96 | -0.32% | $349.64 | $350.16 | $345.60 | 20.65M |
| 2026-08-24 | $348.06 | +0.94% | $343.62 | $351.60 | $342.49 | 26.34M |
| 2026-08-21 | $344.82 | +1.22% | $342.58 | $346.20 | $340.40 | 20.85M |
| 2026-08-20 | $340.67 | -1.17% | $343.06 | $343.90 | $338.57 | 18.57M |
| 2026-08-19 | $344.72 | +0.15% | $342.46 | $346.73 | $340.66 | 19.73M |
| 2026-08-18 | $344.20 | +0.06% | $342.41 | $344.87 | $340.19 | 19.25M |
| 2026-08-17 | $344.00 | -0.55% | $346.27 | $347.25 | $341.93 | 18.29M |
| 2026-08-14 | $345.90 | -0.13% | $346.80 | $350.45 | $344.50 | 17.81M |
| 2026-08-13 | $346.36 | +0.82% | $345.77 | $347.93 | $343.76 | 17.87M |
| 2026-08-12 | $343.54 | -0.08% | $346.31 | $346.48 | $340.88 | 25.01M |
| 2026-08-11 | $343.80 | -3.84% | $355.89 | $356.81 | $343.39 | 29.08M |
| 2026-08-10 | $357.52 | +0.91% | $355.18 | $357.61 | $352.71 | 18.99M |
| 2026-08-07 | $354.30 | -0.96% | $356.72 | $358.90 | $353.78 | 19.86M |
| 2026-08-06 | $357.75 | -1.29% | $360.77 | $364.13 | $356.88 | 25.24M |
| 2026-08-05 | $362.43 | -4.03% | $383.34 | $384.48 | $356.77 | 46.93M |
| 2026-08-04 | $377.65 | +1.11% | $368.22 | $380.52 | $367.50 | 35.71M |
| 2026-08-03 | $373.51 | +4.88% | $365.45 | $376.69 | $363.35 | 38.67M |
| 2026-07-31 | $356.13 | +6.73% | $340.83 | $358.58 | $340.00 | 46.50M |
| 2026-07-30 | $333.66 | -0.91% | $334.20 | $336.51 | $330.34 | 30.17M |
| 2026-07-29 | $336.71 | +0.90% | $334.67 | $342.50 | $331.62 | 27.50M |
| 2026-07-28 | $333.71 | +2.19% | $327.90 | $335.88 | $324.44 | 29.51M |
| 2026-07-27 | $326.56 | +2.13% | $325.04 | $330.42 | $324.45 | 28.47M |
| 2026-07-24 | $319.74 | +0.65% | $318.42 | $324.18 | $317.32 | 31.81M |
| 2026-07-23 | $317.69 | -7.13% | $321.13 | $324.49 | $314.90 | 69.42M |
| 2026-07-22 | $342.09 | -1.46% | $348.16 | $349.94 | $341.73 | 39.33M |
| 2026-07-21 | $347.15 | -1.38% | $351.32 | $351.32 | $347.00 | 23.37M |
| 2026-07-20 | $351.99 | +1.51% | $350.88 | $359.68 | $350.52 | 24.74M |
| 2026-07-17 | $346.77 | -2.17% | $346.00 | $348.52 | $341.36 | 29.96M |
| 2026-07-16 | $354.46 | -4.44% | $373.06 | $375.27 | $352.30 | 41.16M |
| 2026-07-15 | $370.92 | +3.17% | $357.97 | $373.65 | $357.76 | 28.28M |
| 2026-07-14 | $359.51 | +1.99% | $351.20 | $360.16 | $351.09 | 18.26M |
| 2026-07-13 | $352.51 | -1.31% | $356.19 | $358.13 | $351.75 | 15.90M |
| 2026-07-10 | $357.18 | -0.48% | $357.53 | $357.82 | $352.75 | 18.15M |
| 2026-07-09 | $358.89 | -0.84% | $354.31 | $359.65 | $351.08 | 24.73M |
| 2026-07-08 | $361.92 | -1.39% | $364.76 | $367.84 | $358.02 | 22.09M |
| 2026-07-07 | $367.03 | +0.16% | $369.07 | $373.16 | $365.50 | 24.05M |
| 2026-07-06 | $366.46 | +1.82% | $361.55 | $367.93 | $357.38 | 26.92M |
| 2026-07-02 | $359.91 | -0.36% | $359.48 | $364.21 | $353.42 | 25.97M |
| 2026-07-01 | $361.21 | +1.07% | $358.37 | $362.97 | $356.43 | 26.74M |
| 2026-06-30 | $357.37 | +1.05% | $353.87 | $358.62 | $350.40 | 35.24M |
| 2026-06-29 | $353.65 | +4.82% | $341.83 | $354.35 | $340.67 | 34.21M |
| 2026-06-26 | $337.39 | -1.84% | $342.55 | $346.36 | $330.20 | 114.71M |
| 2026-06-25 | $343.71 | -0.46% | $336.73 | $345.57 | $335.84 | 44.49M |
| 2026-06-24 | $345.29 | -0.24% | $349.04 | $353.48 | $341.93 | 45.00M |
| 2026-06-23 | $346.13 | -1.02% | $340.69 | $349.29 | $340.20 | 34.01M |
| 2026-06-22 | $349.68 | -4.99% | $357.95 | $358.92 | $341.72 | 52.81M |
| 2026-06-18 | $368.03 | +1.17% | $365.75 | $369.48 | $358.67 | 44.47M |
| 2026-06-17 | $363.79 | -2.53% | $369.13 | $372.33 | $362.02 | 24.54M |
| 2026-06-16 | $373.25 | +1.06% | $369.60 | $376.00 | $367.06 | 24.88M |
| 2026-06-15 | $369.35 | +2.69% | $367.93 | $372.99 | $366.55 | 27.73M |
| 2026-06-12 | $359.68 | +0.53% | $362.62 | $366.57 | $354.94 | 24.70M |
| 2026-06-11 | $357.77 | +0.39% | $355.93 | $358.80 | $346.36 | 35.54M |
| 2026-06-10 | $356.38 | -2.16% | $363.19 | $368.56 | $355.20 | 32.36M |
| 2026-06-09 | $364.26 | +0.26% | $367.09 | $372.08 | $357.30 | 29.54M |
| 2026-06-08 | $363.31 | -1.42% | $365.18 | $366.20 | $360.53 | 27.94M |
| 2026-06-05 | $368.53 | -0.98% | $366.34 | $372.08 | $364.12 | 37.47M |
| 2026-06-04 | $372.19 | +3.68% | $358.90 | $373.25 | $358.21 | 44.06M |
| 2026-06-03 | $358.99 | -0.79% | $362.03 | $366.45 | $358.08 | 55.44M |
| 2026-06-02 | $361.85 | -3.86% | $366.59 | $373.54 | $358.44 | 50.41M |
| 2026-06-01 | $376.37 | -1.04% | $376.52 | $378.56 | $373.52 | 28.67M |
| 2026-05-29 | $380.34 | -2.51% | $385.24 | $385.24 | $378.46 | 44.42M |
| 2026-05-28 | $390.13 | +0.33% | $388.00 | $391.87 | $385.16 | 24.36M |
| 2026-05-27 | $388.83 | -0.01% | $386.67 | $393.88 | $385.90 | 23.09M |
| 2026-05-26 | $388.88 | +1.54% | $384.51 | $389.26 | $382.60 | 27.75M |
| 2026-05-22 | $382.97 | -1.21% | $387.35 | $388.74 | $381.77 | 20.44M |