Skip to main content
Alphabet Inc. (GOOGL)
NASDAQ: GOOGL · Real-Time Price · USD · Class A Shares
311.76
+4.38 (1.42%)
At close: Feb 27, 2026, 4:00 PM EST
309.11
-2.65 (-0.85%)
After-hours: Feb 27, 2026, 7:59 PM EST

Alphabet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026304.14312.37303.80311.69311.691.40%44,105,427
Feb 26, 2026312.64313.14302.35307.38307.38-1.76%35,565,124
Feb 25, 2026312.06313.64309.44312.90312.900.64%29,915,459
Feb 24, 2026310.52312.27305.93310.90310.90-0.19%25,615,646
Feb 23, 2026319.05319.52309.87311.49311.49-1.11%31,422,974
Feb 20, 2026304.32316.50303.90314.98314.984.01%53,210,820
Feb 19, 2026301.82305.47300.04302.85302.85-0.16%25,834,395
Feb 18, 2026302.09305.38301.25303.33303.330.43%28,482,075
Feb 17, 2026300.04304.44296.25302.02302.02-1.21%39,247,556
Feb 13, 2026307.73308.63303.71305.72305.72-1.06%38,499,701
Feb 12, 2026312.09316.24307.20309.00309.00-0.63%47,761,288
Feb 11, 2026318.97321.06309.66310.96310.96-2.39%45,406,405
Feb 10, 2026320.97321.67314.61318.58318.58-1.77%39,170,012
Feb 9, 2026320.93327.70317.26324.32324.320.45%39,640,055
Feb 6, 2026327.18330.38319.92322.86322.86-2.53%56,380,484
Feb 5, 2026312.22332.69306.46331.25331.25-0.54%88,205,849
Feb 4, 2026342.96343.31328.52333.04333.04-1.96%70,618,398
Feb 3, 2026347.34349.00337.48339.71339.71-1.16%36,506,709
Feb 2, 2026336.22344.83335.63343.69343.691.68%32,006,052
Jan 30, 2026340.00340.00332.29338.00338.00-0.07%31,023,954
Jan 29, 2026340.30342.29326.54338.25338.250.67%39,785,612
Jan 28, 2026336.06337.54331.94336.01336.010.44%27,434,434
Jan 27, 2026335.37337.91333.48334.55334.550.39%21,636,164
Jan 26, 2026327.81335.84327.00333.26333.261.63%26,042,120
Jan 23, 2026332.49333.69327.45327.93327.93-0.79%27,279,974
Jan 22, 2026334.45335.15328.75330.54330.540.66%26,253,640
Jan 21, 2026320.92332.48319.35328.38328.381.98%35,386,603
Jan 20, 2026320.87327.73320.43322.00322.00-2.42%35,361,045
Jan 16, 2026334.41334.65327.70330.00330.00-0.84%40,341,637
Jan 15, 2026337.65337.69330.74332.78332.78-0.91%28,442,406
Jan 14, 2026335.06336.52330.48335.84335.84-0.04%28,525,571
Jan 13, 2026334.95340.49333.62335.97335.971.24%33,517,607
Jan 12, 2026325.80334.04325.00331.86331.861.00%33,923,928
Jan 9, 2026327.09330.83325.80328.57328.570.96%26,214,166
Jan 8, 2026328.97330.32321.50325.44325.441.07%31,896,101
Jan 7, 2026314.36326.15314.19321.98321.982.43%35,104,425
Jan 6, 2026316.40320.94311.78314.34314.34-0.70%31,212,101
Jan 5, 2026317.66319.02314.63316.54316.540.44%30,195,597
Jan 2, 2026316.90322.50310.33315.15315.150.69%32,009,385
Dec 31, 2025312.85314.58311.44313.00313.00-0.27%16,377,689
Dec 30, 2025312.50316.95312.46313.85313.850.09%17,380,888
Dec 29, 2025311.37314.02310.62313.56313.560.02%19,621,777
Dec 26, 2025314.48315.09312.28313.51313.51-0.18%10,899,017
Dec 24, 2025314.77315.08311.92314.09314.09-0.08%10,097,361
Dec 23, 2025309.63314.94309.32314.35314.351.48%25,478,670
Dec 22, 2025309.88310.13305.30309.78309.780.85%26,429,937
Dec 19, 2025301.73307.25300.97307.16307.161.55%59,943,239
Dec 18, 2025301.72303.96299.23302.46302.461.93%33,518,048
Dec 17, 2025308.01308.09296.12296.72296.72-3.21%43,930,358
Dec 16, 2025304.95310.77302.59306.57306.57-0.54%30,585,020
Dec 15, 2025311.32311.42304.88308.22308.22-0.35%29,151,889
Dec 12, 2025313.70314.87305.56309.29309.29-1.01%35,940,170
Dec 11, 2025320.08321.12308.60312.43312.43-2.43%42,353,697
Dec 10, 2025315.83321.31314.68320.21320.210.99%33,428,923
Dec 9, 2025312.37317.99311.90317.08317.081.07%30,194,027
Dec 8, 2025320.05320.44311.22313.72313.72-2.35%33,909,433
Dec 5, 2025319.49323.16319.17321.27321.061.15%28,851,705
Dec 4, 2025322.23322.36314.70317.62317.41-0.63%31,240,924
Dec 3, 2025315.89321.58314.10319.63319.421.21%41,838,317
Dec 2, 2025316.74318.38313.91315.81315.600.29%35,854,744
Dec 1, 2025317.70319.85313.89314.89314.68-1.65%41,182,956
Nov 28, 2025323.37326.85316.79320.18319.970.07%26,018,568
Nov 26, 2025320.68324.50316.79319.95319.74-1.08%51,373,361
Nov 25, 2025326.21328.83317.65323.44323.231.53%88,632,074
Nov 24, 2025311.13319.48309.60318.58318.376.31%85,165,123
Nov 21, 2025296.42303.92293.85299.66299.463.53%74,137,697
Nov 20, 2025304.54306.42288.67289.45289.26-1.15%62,025,218
Nov 19, 2025287.16303.81286.63292.81292.623.00%68,198,944
Nov 18, 2025287.92288.80278.20284.28284.09-0.26%49,158,743
Nov 17, 2025285.78293.95283.57285.02284.833.11%52,670,192
Nov 14, 2025271.41278.56270.70276.41276.23-0.78%31,647,227
Nov 13, 2025282.34282.84277.24278.57278.39-2.84%29,494,040
Nov 12, 2025291.68292.01283.69286.71286.52-1.58%24,829,923
Nov 11, 2025287.75291.92287.32291.31291.120.42%19,842,136
Nov 10, 2025284.42290.80282.86290.10289.914.04%29,557,309
Nov 7, 2025283.21283.78275.19278.83278.65-2.08%34,479,588
Nov 6, 2025285.33288.35281.14284.75284.560.15%37,173,648
Nov 5, 2025278.87286.42277.34284.31284.122.44%31,010,302
Nov 4, 2025276.75281.27276.26277.54277.36-2.18%30,078,369
Nov 3, 2025282.18285.53279.80283.72283.530.90%29,785,996
Oct 31, 2025283.21286.00277.03281.19281.01-0.10%39,267,945
Oct 30, 2025291.59291.59280.06281.48281.302.52%74,875,990
Oct 29, 2025267.75275.34267.67274.57274.392.65%43,580,277
Oct 28, 2025269.69270.73266.50267.47267.30-0.67%29,738,564
Oct 27, 2025264.82270.14264.28269.27269.093.60%35,235,231
Oct 24, 2025256.58261.68255.32259.92259.752.70%28,655,126
Oct 23, 2025252.98255.04251.85253.08252.910.55%19,901,425
Oct 22, 2025254.37256.36249.29251.69251.530.49%35,029,370
Oct 21, 2025254.74254.88244.15250.46250.30-2.37%47,312,098
Oct 20, 2025254.69257.33254.23256.55256.381.28%22,350,155
Oct 17, 2025250.76254.22247.81253.30253.130.73%29,671,629
Oct 16, 2025251.77256.96250.10251.46251.300.17%27,997,159
Oct 15, 2025247.25252.11245.99251.03250.872.27%27,007,690
Oct 14, 2025241.23247.12240.51245.45245.290.53%22,111,572
Oct 13, 2025240.21244.50239.71244.15243.993.20%24,995,028
Oct 10, 2025241.43244.09235.84236.57236.42-2.05%33,180,323
Oct 9, 2025244.47244.76239.15241.53241.37-1.26%27,892,086
Oct 8, 2025244.96246.01243.82244.62244.46-0.46%21,307,104
Oct 7, 2025248.27250.44245.52245.76245.60-1.86%23,181,285
Oct 6, 2025244.78251.32244.58250.43250.272.07%28,894,653