Alphabet Inc Class A (GOOGL) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 356.72 | 358.90 | 353.78 | 354.30 | -0.96% | 19,805,200 |
| 2026-08-06 | 360.77 | 364.13 | 356.88 | 357.75 | -1.29% | 25,235,900 |
| 2026-08-05 | 383.34 | 384.48 | 356.77 | 362.43 | -4.03% | 46,926,300 |
| 2026-08-04 | 368.22 | 380.52 | 367.50 | 377.65 | +1.11% | 35,705,700 |
| 2026-08-03 | 365.45 | 376.69 | 363.35 | 373.51 | +4.88% | 38,669,700 |
| 2026-07-31 | 340.83 | 358.58 | 340.00 | 356.13 | +6.73% | 46,498,000 |
| 2026-07-30 | 334.20 | 336.51 | 330.34 | 333.66 | -0.91% | 30,168,000 |
| 2026-07-29 | 334.67 | 342.50 | 331.62 | 336.71 | +0.90% | 27,501,600 |
| 2026-07-28 | 327.90 | 335.88 | 324.44 | 333.71 | +2.19% | 29,511,900 |
| 2026-07-27 | 325.04 | 330.42 | 324.45 | 326.56 | +2.13% | 28,471,600 |
| 2026-07-24 | 318.42 | 324.18 | 317.32 | 319.74 | +0.65% | 31,806,600 |
| 2026-07-23 | 321.13 | 324.49 | 314.90 | 317.69 | -7.13% | 69,419,700 |
| 2026-07-22 | 348.16 | 349.94 | 341.73 | 342.09 | -1.46% | 39,334,100 |
| 2026-07-21 | 351.32 | 351.32 | 347.00 | 347.15 | -1.38% | 23,369,830 |
| 2026-07-20 | 350.88 | 359.68 | 350.52 | 351.99 | +1.51% | 24,736,641 |
| 2026-07-17 | 346.00 | 348.52 | 341.36 | 346.77 | -2.17% | 29,959,300 |
| 2026-07-16 | 373.06 | 375.27 | 352.30 | 354.46 | -4.44% | 41,158,500 |
| 2026-07-15 | 357.97 | 373.65 | 357.76 | 370.92 | +3.17% | 28,284,600 |
| 2026-07-14 | 351.20 | 360.16 | 351.09 | 359.51 | +1.99% | 18,259,400 |
| 2026-07-13 | 356.19 | 358.13 | 351.75 | 352.51 | -1.31% | 15,901,700 |
| 2026-07-10 | 357.53 | 357.82 | 352.75 | 357.18 | -0.48% | 18,146,100 |
| 2026-07-09 | 354.31 | 359.65 | 351.08 | 358.89 | -0.84% | 24,729,100 |
| 2026-07-08 | 364.76 | 367.84 | 358.02 | 361.92 | -1.39% | 22,094,800 |
| 2026-07-07 | 369.07 | 373.16 | 365.50 | 367.03 | +0.16% | 24,045,600 |
| 2026-07-06 | 361.55 | 367.93 | 357.38 | 366.46 | +1.82% | 26,915,800 |
| 2026-07-02 | 359.48 | 364.21 | 353.42 | 359.91 | -0.36% | 25,974,800 |
| 2026-07-01 | 358.37 | 362.97 | 356.43 | 361.21 | +1.07% | 26,736,400 |
| 2026-06-30 | 353.87 | 358.62 | 350.40 | 357.37 | +1.05% | 35,237,200 |
| 2026-06-29 | 341.83 | 354.35 | 340.67 | 353.65 | +4.82% | 34,213,900 |
| 2026-06-26 | 342.55 | 346.36 | 330.20 | 337.39 | -1.84% | 114,706,300 |
| 2026-06-25 | 336.73 | 345.57 | 335.84 | 343.71 | -0.46% | 44,491,400 |
| 2026-06-24 | 349.04 | 353.48 | 341.93 | 345.29 | -0.24% | 44,997,300 |
| 2026-06-23 | 340.69 | 349.29 | 340.20 | 346.13 | -1.02% | 34,007,700 |
| 2026-06-22 | 357.95 | 358.92 | 341.72 | 349.68 | -4.99% | 52,814,800 |
| 2026-06-18 | 365.75 | 369.48 | 358.67 | 368.03 | +1.17% | 44,470,100 |
| 2026-06-17 | 369.13 | 372.33 | 362.02 | 363.79 | -2.53% | 24,543,600 |
| 2026-06-16 | 369.60 | 376.00 | 367.06 | 373.25 | +1.06% | 24,876,100 |
| 2026-06-15 | 367.93 | 372.99 | 366.55 | 369.35 | +2.69% | 27,727,500 |
| 2026-06-12 | 362.62 | 366.57 | 354.94 | 359.68 | +0.53% | 24,704,600 |
| 2026-06-11 | 355.93 | 358.80 | 346.36 | 357.77 | +0.39% | 35,538,200 |
| 2026-06-10 | 363.19 | 368.56 | 355.20 | 356.38 | -2.16% | 32,357,100 |
| 2026-06-09 | 367.09 | 372.08 | 357.30 | 364.26 | +0.26% | 29,535,100 |
| 2026-06-08 | 365.18 | 366.20 | 360.53 | 363.31 | -1.42% | 27,942,500 |
| 2026-06-05 | 366.34 | 372.08 | 364.12 | 368.53 | -0.98% | 37,471,200 |
| 2026-06-04 | 358.90 | 373.25 | 358.21 | 372.19 | +3.68% | 44,055,500 |
| 2026-06-03 | 362.03 | 366.45 | 358.08 | 358.99 | -0.79% | 55,441,600 |
| 2026-06-02 | 366.59 | 373.54 | 358.44 | 361.85 | -3.86% | 50,412,300 |
| 2026-06-01 | 376.52 | 378.56 | 373.52 | 376.37 | -1.04% | 28,672,119 |
| 2026-05-29 | 385.24 | 385.24 | 378.46 | 380.34 | -2.51% | 44,415,800 |
| 2026-05-28 | 388.00 | 391.87 | 385.16 | 390.13 | +0.33% | 24,357,500 |
| 2026-05-27 | 386.67 | 393.88 | 385.90 | 388.83 | -0.01% | 23,087,300 |
| 2026-05-26 | 384.51 | 389.26 | 382.60 | 388.88 | +1.54% | 27,747,400 |
| 2026-05-22 | 387.35 | 388.74 | 381.77 | 382.97 | -1.21% | 20,442,100 |
| 2026-05-21 | 385.70 | 392.50 | 383.02 | 387.66 | -0.32% | 24,852,800 |
| 2026-05-20 | 387.70 | 393.86 | 382.90 | 388.91 | +0.32% | 31,744,400 |
| 2026-05-19 | 396.96 | 397.15 | 386.11 | 387.66 | -2.34% | 39,545,700 |
| 2026-05-18 | 395.69 | 408.61 | 394.53 | 396.94 | +0.04% | 26,837,200 |
| 2026-05-15 | 396.32 | 399.54 | 393.18 | 396.78 | -1.07% | 20,309,700 |
| 2026-05-14 | 397.28 | 402.93 | 395.84 | 401.07 | -0.38% | 21,136,700 |
| 2026-05-13 | 385.60 | 403.70 | 385.00 | 402.62 | +3.94% | 28,144,600 |
| 2026-05-12 | 387.34 | 388.52 | 382.77 | 387.35 | -0.33% | 26,017,500 |
| 2026-05-11 | 393.65 | 397.44 | 388.47 | 388.64 | -3.03% | 30,753,700 |
| 2026-05-08 | 397.00 | 402.00 | 396.36 | 400.80 | +0.71% | 21,461,800 |
| 2026-05-07 | 399.92 | 400.10 | 392.68 | 397.99 | -0.01% | 24,433,500 |
| 2026-05-06 | 394.25 | 399.85 | 392.76 | 398.04 | +2.47% | 31,308,500 |
| 2026-05-05 | 386.23 | 392.82 | 384.02 | 388.43 | +1.35% | 23,878,600 |
| 2026-05-04 | 385.63 | 387.38 | 379.79 | 383.25 | -0.63% | 26,298,600 |
| 2026-05-01 | 381.63 | 386.76 | 379.05 | 385.69 | +0.23% | 30,105,200 |
| 2026-04-30 | 374.07 | 385.84 | 365.82 | 384.80 | +9.96% | 72,040,000 |
| 2026-04-29 | 347.57 | 355.79 | 344.21 | 349.94 | +0.05% | 35,376,300 |
| 2026-04-28 | 348.55 | 352.42 | 346.12 | 349.78 | -0.16% | 27,824,100 |
| 2026-04-27 | 345.98 | 353.18 | 342.73 | 350.34 | +1.72% | 28,576,900 |
| 2026-04-24 | 338.73 | 345.27 | 335.39 | 344.40 | +1.63% | 26,426,100 |
| 2026-04-23 | 341.18 | 341.96 | 336.18 | 338.89 | -0.13% | 18,650,300 |
| 2026-04-22 | 337.02 | 339.82 | 335.17 | 339.32 | +2.12% | 20,293,000 |
| 2026-04-21 | 337.69 | 339.34 | 331.35 | 332.29 | -1.52% | 23,123,800 |
| 2026-04-20 | 340.76 | 341.40 | 336.61 | 337.42 | -1.25% | 18,784,200 |
| 2026-04-17 | 337.65 | 342.32 | 336.24 | 341.68 | +1.68% | 25,581,900 |
| 2026-04-16 | 338.75 | 339.88 | 334.52 | 336.02 | -0.33% | 20,541,500 |
| 2026-04-15 | 332.89 | 337.48 | 330.90 | 337.12 | +1.26% | 24,918,800 |
| 2026-04-14 | 324.79 | 333.29 | 323.75 | 332.91 | +3.61% | 27,721,400 |
| 2026-04-13 | 317.14 | 321.63 | 315.47 | 321.31 | +1.28% | 18,866,400 |
| 2026-04-10 | 320.02 | 321.83 | 316.32 | 317.24 | -0.39% | 19,152,600 |
| 2026-04-09 | 315.91 | 319.54 | 311.06 | 318.49 | +0.37% | 23,739,200 |
| 2026-04-08 | 320.45 | 322.08 | 315.02 | 317.32 | +3.88% | 33,547,100 |
| 2026-04-07 | 302.73 | 305.63 | 297.72 | 305.46 | +1.82% | 23,205,400 |
| 2026-04-06 | 295.87 | 300.62 | 295.18 | 299.99 | +1.43% | 16,945,500 |
| 2026-04-02 | 290.69 | 298.08 | 289.45 | 295.77 | -0.54% | 21,666,500 |
| 2026-04-01 | 290.84 | 300.52 | 290.41 | 297.39 | +3.42% | 37,684,500 |
| 2026-03-31 | 278.04 | 288.08 | 277.09 | 287.56 | +5.14% | 43,875,400 |
| 2026-03-30 | 276.42 | 277.09 | 272.11 | 273.50 | -0.31% | 35,141,200 |
| 2026-03-27 | 277.28 | 279.37 | 273.95 | 274.34 | -2.34% | 35,890,600 |
| 2026-03-26 | 287.91 | 287.95 | 278.50 | 280.92 | -3.44% | 39,080,600 |
| 2026-03-25 | 293.44 | 296.00 | 289.24 | 290.93 | +0.17% | 29,460,700 |
| 2026-03-24 | 299.20 | 299.92 | 290.33 | 290.44 | -3.85% | 36,864,300 |
| 2026-03-23 | 302.11 | 305.98 | 300.93 | 302.06 | +0.35% | 29,326,900 |
| 2026-03-20 | 305.46 | 306.00 | 298.27 | 301.00 | -2.00% | 44,364,100 |
| 2026-03-19 | 304.01 | 308.06 | 302.35 | 307.13 | -0.18% | 25,075,800 |
| 2026-03-18 | 309.27 | 312.47 | 306.93 | 307.69 | -1.04% | 20,009,800 |
| 2026-03-17 | 305.86 | 311.42 | 305.50 | 310.92 | +1.75% | 21,955,200 |
| 2026-03-16 | 304.35 | 306.49 | 303.02 | 305.56 | +1.09% | 23,519,700 |
| 2026-03-13 | 307.01 | 307.69 | 300.44 | 302.28 | -0.42% | 23,693,100 |
| 2026-03-12 | 306.82 | 308.94 | 301.03 | 303.55 | -1.67% | 24,928,300 |
| 2026-03-11 | 306.75 | 311.42 | 305.92 | 308.70 | +0.54% | 24,125,700 |
| 2026-03-10 | 306.17 | 309.51 | 305.57 | 307.04 | +0.22% | 23,239,680 |
| 2026-03-09 | 294.36 | 306.80 | 294.08 | 306.36 | +2.63% | 29,312,150 |
| 2026-03-06 | 296.09 | 300.53 | 295.18 | 298.52 | -0.78% | 25,576,900 |
| 2026-03-05 | 303.04 | 303.30 | 297.99 | 300.88 | -0.74% | 35,752,300 |
| 2026-03-04 | 302.89 | 305.47 | 300.75 | 303.13 | -0.15% | 29,536,200 |
| 2026-03-03 | 298.59 | 303.94 | 296.71 | 303.58 | -0.96% | 35,497,000 |
| 2026-03-02 | 303.23 | 308.49 | 301.30 | 306.52 | -1.68% | 34,790,200 |
| 2026-02-27 | 304.14 | 312.37 | 303.80 | 311.76 | +1.42% | 44,640,600 |
| 2026-02-26 | 312.64 | 313.14 | 302.35 | 307.38 | -1.76% | 36,431,200 |
| 2026-02-25 | 312.06 | 313.64 | 309.44 | 312.90 | +0.64% | 29,963,600 |
| 2026-02-24 | 310.52 | 312.27 | 305.93 | 310.90 | -0.19% | 25,615,600 |
| 2026-02-23 | 319.05 | 319.52 | 309.87 | 311.49 | -1.11% | 31,423,000 |
| 2026-02-20 | 304.32 | 316.50 | 303.90 | 314.98 | +4.01% | 53,210,800 |
| 2026-02-19 | 301.82 | 305.47 | 300.04 | 302.85 | -0.16% | 25,834,400 |
| 2026-02-18 | 302.09 | 305.38 | 301.25 | 303.33 | +0.43% | 28,482,100 |
| 2026-02-17 | 300.04 | 304.44 | 296.25 | 302.02 | -1.21% | 39,247,600 |
| 2026-02-13 | 307.73 | 308.63 | 303.71 | 305.72 | -1.06% | 38,499,700 |
| 2026-02-12 | 312.09 | 316.24 | 307.20 | 309.00 | -0.63% | 47,761,300 |
| 2026-02-11 | 318.97 | 321.06 | 309.66 | 310.96 | -2.39% | 45,406,400 |
| 2026-02-10 | 320.97 | 321.67 | 314.61 | 318.58 | -1.77% | 39,170,000 |
| 2026-02-09 | 320.93 | 327.70 | 317.26 | 324.32 | +0.45% | 39,640,100 |
| 2026-02-06 | 327.18 | 330.38 | 319.92 | 322.86 | -2.53% | 56,380,500 |
| 2026-02-05 | 312.22 | 332.69 | 306.46 | 331.25 | -0.54% | 88,205,800 |
| 2026-02-04 | 342.96 | 343.31 | 328.52 | 333.04 | -1.96% | 70,618,400 |
| 2026-02-03 | 347.34 | 349.00 | 337.47 | 339.71 | -1.16% | 36,506,700 |
| 2026-02-02 | 336.22 | 344.83 | 335.63 | 343.69 | +1.68% | 32,006,100 |
| 2026-01-30 | 340.00 | 340.00 | 332.29 | 338.00 | -0.07% | 31,024,000 |
| 2026-01-29 | 340.30 | 342.29 | 326.54 | 338.25 | +0.67% | 39,785,600 |
| 2026-01-28 | 336.06 | 337.54 | 331.94 | 336.01 | +0.44% | 27,434,400 |
| 2026-01-27 | 335.37 | 337.91 | 333.48 | 334.55 | +0.39% | 21,636,200 |
| 2026-01-26 | 327.81 | 335.84 | 327.00 | 333.26 | +1.63% | 26,042,100 |
| 2026-01-23 | 332.49 | 333.69 | 327.45 | 327.93 | -0.79% | 27,280,000 |
| 2026-01-22 | 334.45 | 335.15 | 328.75 | 330.54 | +0.66% | 26,253,600 |
| 2026-01-21 | 320.92 | 332.48 | 319.35 | 328.38 | +1.98% | 35,386,600 |
| 2026-01-20 | 320.87 | 327.73 | 320.43 | 322.00 | -2.42% | 35,361,000 |
| 2026-01-16 | 334.41 | 334.65 | 327.70 | 330.00 | -0.84% | 40,341,600 |
| 2026-01-15 | 337.65 | 337.69 | 330.74 | 332.78 | -0.91% | 28,442,400 |
| 2026-01-14 | 335.06 | 336.52 | 330.48 | 335.84 | -0.04% | 28,525,600 |
| 2026-01-13 | 334.95 | 340.49 | 333.62 | 335.97 | +1.24% | 33,517,600 |
| 2026-01-12 | 325.80 | 334.04 | 325.00 | 331.86 | +1.00% | 33,923,900 |
| 2026-01-09 | 327.09 | 330.83 | 325.80 | 328.57 | +0.96% | 26,214,200 |
| 2026-01-08 | 328.97 | 330.32 | 321.50 | 325.44 | +1.07% | 31,896,100 |
| 2026-01-07 | 314.36 | 326.15 | 314.19 | 321.98 | +2.43% | 35,104,400 |
| 2026-01-06 | 316.40 | 320.94 | 311.78 | 314.34 | -0.70% | 31,212,100 |
| 2026-01-05 | 317.66 | 319.02 | 314.63 | 316.54 | +0.44% | 30,195,600 |
| 2026-01-02 | 316.90 | 322.50 | 310.33 | 315.15 | +0.69% | 32,009,400 |
| 2025-12-31 | 312.85 | 314.58 | 311.44 | 313.00 | -0.27% | 16,377,700 |
| 2025-12-30 | 312.50 | 316.95 | 312.46 | 313.85 | +0.09% | 17,380,900 |
| 2025-12-29 | 311.37 | 314.02 | 310.62 | 313.56 | +0.02% | 19,621,800 |
| 2025-12-26 | 314.48 | 315.09 | 312.28 | 313.51 | -0.18% | 10,899,000 |
| 2025-12-24 | 314.77 | 315.08 | 311.92 | 314.09 | -0.08% | 10,097,400 |
| 2025-12-23 | 309.63 | 314.94 | 309.32 | 314.35 | +1.48% | 25,478,700 |
| 2025-12-22 | 309.88 | 310.13 | 305.30 | 309.78 | +0.85% | 26,429,900 |
| 2025-12-19 | 301.73 | 307.25 | 300.97 | 307.16 | +1.55% | 59,943,200 |
| 2025-12-18 | 301.72 | 303.96 | 299.23 | 302.46 | +1.93% | 33,518,000 |
| 2025-12-17 | 308.01 | 308.09 | 296.12 | 296.72 | -3.21% | 43,930,400 |
| 2025-12-16 | 304.95 | 310.77 | 302.59 | 306.57 | -0.54% | 30,585,000 |
| 2025-12-15 | 311.32 | 311.42 | 304.88 | 308.22 | -0.35% | 29,151,900 |
| 2025-12-12 | 313.70 | 314.87 | 305.56 | 309.29 | -1.01% | 35,940,200 |
| 2025-12-11 | 320.08 | 321.12 | 308.60 | 312.43 | -2.43% | 42,353,700 |
| 2025-12-10 | 315.83 | 321.31 | 314.68 | 320.21 | +0.99% | 33,428,900 |
| 2025-12-09 | 312.37 | 317.99 | 311.90 | 317.08 | +1.07% | 30,194,000 |
| 2025-12-08 | 320.05 | 320.44 | 311.22 | 313.72 | -2.35% | 33,909,400 |
| 2025-12-05 | 319.49 | 323.16 | 319.17 | 321.27 | +1.15% | 28,851,700 |
| 2025-12-04 | 322.23 | 322.36 | 314.70 | 317.62 | -0.63% | 31,240,900 |
| 2025-12-03 | 315.89 | 321.58 | 314.10 | 319.63 | +1.21% | 41,838,300 |
| 2025-12-02 | 316.74 | 318.38 | 313.91 | 315.81 | +0.29% | 35,854,700 |
| 2025-12-01 | 317.70 | 319.85 | 313.89 | 314.89 | -1.65% | 41,183,000 |
| 2025-11-28 | 323.37 | 326.85 | 316.79 | 320.18 | +0.07% | 26,018,600 |
| 2025-11-26 | 320.68 | 324.50 | 316.79 | 319.95 | -1.08% | 51,373,400 |
| 2025-11-25 | 326.21 | 328.83 | 317.65 | 323.44 | +1.53% | 88,632,100 |
| 2025-11-24 | 311.13 | 319.48 | 309.60 | 318.58 | +6.31% | 85,165,100 |
| 2025-11-21 | 296.42 | 303.92 | 293.85 | 299.66 | +3.53% | 74,137,700 |
| 2025-11-20 | 304.54 | 306.42 | 288.67 | 289.45 | -1.15% | 62,025,200 |
| 2025-11-19 | 287.16 | 303.81 | 286.63 | 292.81 | +3.00% | 68,198,900 |
| 2025-11-18 | 287.92 | 288.80 | 278.20 | 284.28 | -0.26% | 49,158,700 |
| 2025-11-17 | 285.78 | 293.95 | 283.57 | 285.02 | +3.11% | 52,670,200 |
| 2025-11-14 | 271.41 | 278.56 | 270.70 | 276.41 | -0.78% | 31,647,200 |
| 2025-11-13 | 282.34 | 282.84 | 277.24 | 278.57 | -2.84% | 29,494,000 |
| 2025-11-12 | 291.68 | 292.01 | 283.69 | 286.71 | -1.58% | 24,829,900 |
| 2025-11-11 | 287.75 | 291.92 | 287.32 | 291.31 | +0.42% | 19,842,100 |
| 2025-11-10 | 284.42 | 290.80 | 282.86 | 290.10 | +4.04% | 29,557,300 |
| 2025-11-07 | 283.21 | 283.78 | 275.19 | 278.83 | -2.08% | 34,479,600 |
| 2025-11-06 | 285.33 | 288.35 | 281.14 | 284.75 | +0.15% | 37,173,600 |
| 2025-11-05 | 278.87 | 286.42 | 277.34 | 284.31 | +2.44% | 31,010,300 |
| 2025-11-04 | 276.75 | 281.27 | 276.26 | 277.54 | -2.18% | 30,078,400 |
| 2025-11-03 | 282.18 | 285.53 | 279.80 | 283.72 | +0.90% | 29,786,000 |
| 2025-10-31 | 283.21 | 286.00 | 277.03 | 281.19 | -0.10% | 39,267,900 |
| 2025-10-30 | 291.59 | 291.59 | 280.06 | 281.48 | +2.52% | 74,876,000 |
| 2025-10-29 | 267.75 | 275.34 | 267.67 | 274.57 | +2.65% | 43,580,300 |
| 2025-10-28 | 269.69 | 270.73 | 266.50 | 267.47 | -0.67% | 29,738,600 |
| 2025-10-27 | 264.82 | 270.14 | 264.28 | 269.27 | +3.60% | 35,235,200 |
| 2025-10-24 | 256.58 | 261.68 | 255.32 | 259.92 | +2.70% | 28,655,100 |
| 2025-10-23 | 252.98 | 255.04 | 251.85 | 253.08 | +0.55% | 19,901,400 |
| 2025-10-22 | 254.37 | 256.36 | 249.29 | 251.69 | +0.49% | 35,029,400 |
| 2025-10-21 | 254.74 | 254.88 | 244.15 | 250.46 | -2.37% | 47,312,100 |
| 2025-10-20 | 254.69 | 257.33 | 254.23 | 256.55 | +1.28% | 22,350,200 |
| 2025-10-17 | 250.76 | 254.22 | 247.81 | 253.30 | +0.73% | 29,671,600 |
| 2025-10-16 | 251.77 | 256.96 | 250.10 | 251.46 | +0.17% | 27,997,200 |
| 2025-10-15 | 247.25 | 252.11 | 245.99 | 251.03 | +2.27% | 27,007,700 |
| 2025-10-14 | 241.23 | 247.12 | 240.51 | 245.45 | +0.53% | 22,111,600 |
| 2025-10-13 | 240.21 | 244.50 | 239.71 | 244.15 | +3.20% | 24,995,000 |
| 2025-10-10 | 241.43 | 244.09 | 235.84 | 236.57 | -2.05% | 33,180,300 |
| 2025-10-09 | 244.47 | 244.76 | 239.15 | 241.53 | -1.26% | 27,892,100 |
| 2025-10-08 | 244.96 | 246.01 | 243.82 | 244.62 | -0.46% | 21,307,100 |
| 2025-10-07 | 248.27 | 250.44 | 245.52 | 245.76 | -1.86% | 23,181,300 |
| 2025-10-06 | 244.78 | 251.32 | 244.58 | 250.43 | +2.07% | 28,894,700 |
| 2025-10-03 | 244.49 | 246.30 | 241.66 | 245.35 | -0.14% | 30,249,600 |
| 2025-10-02 | 245.15 | 246.81 | 242.30 | 245.69 | +0.32% | 25,483,300 |
| 2025-10-01 | 240.75 | 246.30 | 238.61 | 244.90 | +0.74% | 31,658,200 |
| 2025-09-30 | 242.81 | 243.29 | 239.25 | 243.10 | -0.39% | 34,724,300 |
| 2025-09-29 | 247.85 | 251.15 | 242.77 | 244.05 | -1.01% | 32,505,800 |
| 2025-09-26 | 247.07 | 249.42 | 245.97 | 246.54 | +0.31% | 18,503,200 |
| 2025-09-25 | 244.40 | 246.49 | 240.74 | 245.79 | -0.55% | 31,020,400 |
| 2025-09-24 | 251.66 | 252.35 | 246.44 | 247.14 | -1.80% | 28,201,000 |
| 2025-09-23 | 253.04 | 254.36 | 250.48 | 251.66 | -0.34% | 26,628,000 |
| 2025-09-22 | 254.43 | 255.78 | 250.30 | 252.53 | -0.86% | 32,290,500 |
| 2025-09-19 | 253.25 | 256.00 | 251.81 | 254.72 | +1.07% | 55,571,400 |
| 2025-09-18 | 251.68 | 253.99 | 249.80 | 252.03 | +1.00% | 31,239,500 |
| 2025-09-17 | 251.22 | 251.60 | 246.28 | 249.53 | -0.65% | 34,108,000 |
| 2025-09-16 | 252.08 | 253.04 | 249.47 | 251.16 | -0.18% | 34,109,700 |
| 2025-09-15 | 244.66 | 252.41 | 244.66 | 251.61 | +4.49% | 58,383,800 |
| 2025-09-12 | 240.37 | 242.08 | 238.00 | 240.80 | +0.18% | 26,771,600 |
| 2025-09-11 | 239.88 | 242.25 | 236.25 | 240.37 | +0.50% | 30,599,300 |
| 2025-09-10 | 238.90 | 241.66 | 237.85 | 239.17 | -0.19% | 35,141,100 |
| 2025-09-09 | 234.17 | 240.47 | 233.23 | 239.63 | +2.39% | 38,061,000 |
| 2025-09-08 | 235.47 | 238.13 | 233.67 | 234.04 | -0.41% | 32,474,700 |
| 2025-09-05 | 232.20 | 235.76 | 231.90 | 235.00 | +1.16% | 46,588,900 |
| 2025-09-04 | 229.65 | 232.37 | 226.11 | 232.30 | +0.71% | 51,684,200 |
| 2025-09-03 | 226.21 | 231.31 | 224.79 | 230.66 | +9.14% | 103,336,100 |
| 2025-09-02 | 208.44 | 211.68 | 206.20 | 211.35 | -0.73% | 47,523,000 |
| 2025-08-29 | 210.51 | 214.65 | 210.20 | 212.91 | +0.60% | 39,728,400 |
| 2025-08-28 | 207.25 | 212.22 | 206.90 | 211.64 | +2.01% | 32,339,300 |
| 2025-08-27 | 205.70 | 208.91 | 205.65 | 207.48 | +0.16% | 23,022,900 |
| 2025-08-26 | 207.51 | 207.85 | 205.70 | 207.14 | -0.65% | 28,464,100 |
| 2025-08-25 | 206.43 | 210.52 | 205.28 | 208.49 | +1.16% | 29,928,900 |
| 2025-08-22 | 202.73 | 208.54 | 201.30 | 206.09 | +3.17% | 42,827,000 |
| 2025-08-21 | 199.75 | 202.48 | 199.43 | 199.75 | +0.22% | 19,774,600 |
| 2025-08-20 | 200.73 | 201.28 | 196.60 | 199.32 | -1.12% | 28,955,500 |
| 2025-08-19 | 203.03 | 203.44 | 199.96 | 201.57 | -0.95% | 24,240,200 |
| 2025-08-18 | 204.20 | 205.27 | 202.49 | 203.50 | -0.20% | 18,526,600 |
| 2025-08-15 | 203.85 | 206.44 | 201.28 | 203.90 | +0.47% | 34,931,400 |
| 2025-08-14 | 201.50 | 204.44 | 201.23 | 202.94 | +0.49% | 25,230,400 |
| 2025-08-13 | 204.13 | 204.53 | 197.51 | 201.96 | -0.68% | 28,342,900 |
| 2025-08-12 | 201.37 | 204.50 | 200.59 | 203.34 | +1.16% | 30,397,900 |
| 2025-08-11 | 200.94 | 201.48 | 199.07 | 201.00 | -0.21% | 25,832,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+9.51%). Worst month: Feb (-9.23%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Alphabet Inc Class A's (GOOGL) latest close?
354.30 on 2026-08-07, from the Closelook data lake's daily price record.
What is GOOGL's 52-week high and low?
408.61 high and 194.33 low over the trailing 52 weeks, as of 2026-08-07.
What is Alphabet Inc Class A's strongest and weakest month historically?
Historically, GOOGL's strongest calendar month has been Apr (average +9.51%) and its weakest Feb (average -9.23%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.