Home

Alphabet-A (GOOGL)

253.08
+1.39 (0.55%)
NASDAQ · Last Trade: Oct 24th, 3:52 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Alphabet-A (GOOGL)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/2025252.98255.04251.85253.0819,870,878253.08
10/22/2025254.37256.36249.29251.6935,015,364251.69
10/21/2025254.74254.88244.15250.4647,225,406250.46
10/20/2025254.69257.33254.23256.5522,337,387256.55
10/17/2025250.76254.22247.81253.3030,671,978253.30
10/16/2025251.76256.96250.10251.4627,981,279251.46
10/15/2025247.25252.11245.99251.0327,074,101251.03
10/14/2025241.23247.12240.51245.4522,106,291245.45
10/13/2025240.21244.50239.71244.1524,986,163244.15
10/10/2025241.43244.09235.84236.5733,180,409236.57
10/09/2025244.47244.76239.15241.5327,856,273241.53
10/08/2025244.96246.00244.93244.6221,591,779244.62
10/07/2025248.27250.44245.52245.7623,172,986245.76
10/06/2025244.78251.32244.58250.4328,882,239250.43
10/03/2025244.49246.30241.66245.3530,250,942245.35
10/02/2025245.15246.81242.30245.6925,493,057245.69
10/01/2025240.75246.30238.61244.8531,646,762244.85
9/30/2025242.81243.29239.25243.1034,717,011243.10
9/29/2025247.85251.15242.77244.0532,468,129244.05
9/26/2025247.07249.42245.97246.5418,571,402246.54
9/25/2025244.40246.49240.74245.7930,991,819245.79
9/24/2025251.66252.35246.44247.1428,182,041247.14
9/23/2025253.04254.36250.48251.6626,618,609251.66
9/22/2025254.43255.78250.30252.5332,274,027252.53
9/19/2025253.25256.00251.81254.7255,572,206254.72
9/18/2025251.68253.99249.80252.0331,229,312252.03
9/17/2025251.22251.60246.28249.5334,088,362249.53
9/16/2025252.08253.04249.47251.1634,101,175251.16
9/15/2025244.66252.41244.66251.6158,852,800251.61
9/12/2025240.37242.07238.00240.8026,771,873240.80
9/11/2025239.88242.25236.25240.3730,576,432240.37
9/10/2025238.90241.66237.85239.1735,122,814239.17
9/09/2025234.16240.47233.23239.6338,044,560239.63
9/08/2025235.47238.08233.67234.0432,469,079234.04
9/05/2025232.20235.76231.90235.0046,588,944234.79
9/04/2025229.65232.37226.11232.3051,661,298232.09
9/03/2025226.21231.31224.79230.66103,342,736230.45
9/02/2025208.44211.68206.19211.3547,316,081211.16
8/29/2025210.51214.65210.20212.9139,728,370212.72
8/28/2025207.25212.22206.90211.6432,332,354211.45
8/27/2025205.70208.91205.65207.4823,006,066207.29
8/26/2025207.51207.85205.70207.1428,459,851206.96
8/25/2025206.43210.52205.28208.4929,921,363208.30
8/22/2025202.73208.53201.30206.0942,827,193205.91
8/21/2025199.74202.48199.43199.7519,741,149199.57
8/20/2025200.73201.28196.59199.3228,942,668199.14
8/19/2025203.03203.44199.96201.5724,216,072201.39
8/18/2025204.20205.26202.49203.5018,525,762203.32
8/15/2025203.85206.44201.28203.9034,931,668203.72
8/14/2025201.50204.44201.22202.9425,217,357202.76
8/13/2025204.13204.53197.51201.9628,334,683201.78
8/12/2025201.37204.50200.59203.3430,412,820203.16
8/11/2025200.93201.47199.07201.0025,828,150200.82
8/08/2025197.22202.61197.17201.4239,161,953201.24
8/07/2025197.06197.54194.33196.5226,339,625196.34
8/06/2025194.50196.63193.67196.0921,550,490195.91
8/05/2025194.71197.86193.88194.6731,581,975194.50
8/04/2025190.29195.27190.12195.0431,535,631194.87
8/01/2025189.02190.83187.82189.1334,833,141188.96
7/31/2025195.71195.99191.09191.9051,284,538191.73
7/30/2025195.60197.60194.69196.5332,393,427196.35
7/29/2025192.43195.92192.08195.7541,373,345195.57
7/28/2025193.65194.05190.84192.5838,125,558192.41
7/25/2025191.98194.33191.26193.1839,786,007193.01
7/24/2025197.03197.95191.00192.1774,883,837192.00