Alphabet Inc. (TSX:GOOG)
45.83
+1.03 (2.30%)
Oct 30, 2025, 3:59 PM EDT
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 47.33 | 47.33 | 45.63 | 45.84 | 45.84 | 2.32% | 925,554 |
| Oct 29, 2025 | 43.79 | 44.87 | 43.71 | 44.80 | 44.80 | 2.49% | 364,796 |
| Oct 28, 2025 | 44.00 | 44.10 | 43.47 | 43.71 | 43.71 | -0.48% | 375,774 |
| Oct 27, 2025 | 43.21 | 44.00 | 43.13 | 43.92 | 43.92 | 3.56% | 397,630 |
| Oct 24, 2025 | 41.84 | 42.69 | 41.73 | 42.41 | 42.41 | 2.76% | 213,271 |
| Oct 23, 2025 | 41.26 | 41.58 | 41.21 | 41.27 | 41.27 | 0.46% | 149,977 |
| Oct 22, 2025 | 41.45 | 41.81 | 40.78 | 41.08 | 41.08 | 0.29% | 262,192 |
| Oct 21, 2025 | 41.58 | 41.58 | 39.87 | 40.96 | 40.96 | -2.15% | 410,671 |
| Oct 20, 2025 | 41.54 | 41.92 | 41.44 | 41.86 | 41.86 | 1.45% | 128,711 |
| Oct 17, 2025 | 40.84 | 41.44 | 40.44 | 41.26 | 41.26 | 0.68% | 153,751 |
| Oct 16, 2025 | 41.13 | 41.89 | 40.83 | 40.98 | 40.98 | 0.02% | 182,409 |
| Oct 15, 2025 | 40.32 | 41.10 | 40.20 | 40.97 | 40.97 | 2.17% | 228,882 |
| Oct 14, 2025 | 39.32 | 40.36 | 39.20 | 40.10 | 40.10 | 3.70% | 189,028 |
| Oct 10, 2025 | 39.39 | 39.80 | 38.55 | 38.67 | 38.67 | -1.93% | 203,753 |
| Oct 9, 2025 | 39.92 | 39.97 | 39.04 | 39.43 | 39.43 | -1.40% | 253,382 |
| Oct 8, 2025 | 40.13 | 40.23 | 39.92 | 39.99 | 39.99 | -0.70% | 147,964 |
| Oct 7, 2025 | 40.59 | 40.95 | 40.21 | 40.27 | 40.27 | -1.71% | 212,929 |
| Oct 6, 2025 | 40.08 | 41.06 | 40.04 | 40.97 | 40.97 | 2.14% | 366,211 |
| Oct 3, 2025 | 39.98 | 40.23 | 39.50 | 40.11 | 40.11 | - | 233,640 |
| Oct 2, 2025 | 40.08 | 40.33 | 39.62 | 40.11 | 40.11 | 0.30% | 359,819 |
| Oct 1, 2025 | 39.25 | 40.23 | 39.00 | 39.99 | 39.99 | 0.83% | 184,455 |
| Sep 30, 2025 | 39.62 | 39.68 | 39.03 | 39.66 | 39.66 | -0.30% | 182,688 |
| Sep 29, 2025 | 40.39 | 40.96 | 39.64 | 39.78 | 39.78 | -1.09% | 225,728 |
| Sep 26, 2025 | 40.31 | 40.70 | 40.16 | 40.22 | 40.22 | 0.30% | 127,052 |
| Sep 25, 2025 | 39.85 | 40.25 | 39.40 | 40.10 | 40.10 | -0.57% | 189,550 |
| Sep 24, 2025 | 41.09 | 41.15 | 40.29 | 40.33 | 40.33 | -1.83% | 163,960 |
| Sep 23, 2025 | 41.30 | 41.51 | 40.90 | 41.08 | 41.08 | -0.29% | 142,633 |
| Sep 22, 2025 | 41.56 | 41.75 | 40.88 | 41.20 | 41.20 | -0.89% | 370,928 |
| Sep 19, 2025 | 41.30 | 41.79 | 41.08 | 41.57 | 41.57 | 1.07% | 230,910 |
| Sep 18, 2025 | 41.07 | 41.38 | 40.77 | 41.13 | 41.13 | 1.18% | 216,600 |
| Sep 17, 2025 | 40.96 | 41.07 | 40.20 | 40.65 | 40.65 | -0.81% | 152,659 |
| Sep 16, 2025 | 41.17 | 41.24 | 40.76 | 40.98 | 40.98 | -0.17% | 147,514 |
| Sep 15, 2025 | 39.98 | 41.17 | 39.98 | 41.05 | 41.05 | 4.29% | 266,258 |
| Sep 12, 2025 | 39.31 | 39.52 | 38.91 | 39.36 | 39.36 | 0.25% | 149,840 |
| Sep 11, 2025 | 39.14 | 39.55 | 38.57 | 39.26 | 39.26 | 0.49% | 205,310 |
| Sep 10, 2025 | 39.04 | 39.45 | 38.87 | 39.07 | 39.07 | -0.20% | 142,468 |
| Sep 9, 2025 | 38.18 | 39.23 | 38.13 | 39.15 | 39.15 | 2.54% | 136,637 |
| Sep 8, 2025 | 38.47 | 38.88 | 38.18 | 38.18 | 38.18 | -0.42% | 134,315 |
| Sep 5, 2025 | 37.96 | 38.51 | 37.93 | 38.34 | 38.31 | 1.00% | 238,559 |
| Sep 4, 2025 | 37.59 | 37.96 | 37.02 | 37.96 | 37.93 | 0.69% | 224,897 |
| Sep 3, 2025 | 36.98 | 37.80 | 36.74 | 37.70 | 37.67 | 9.02% | 844,177 |
| Sep 2, 2025 | 34.16 | 34.65 | 33.77 | 34.58 | 34.55 | -0.77% | 207,094 |
| Aug 29, 2025 | 34.51 | 35.11 | 34.45 | 34.85 | 34.82 | 0.52% | 266,412 |
| Aug 28, 2025 | 33.93 | 34.75 | 33.90 | 34.67 | 34.64 | 1.94% | 170,031 |
| Aug 27, 2025 | 33.73 | 34.20 | 33.73 | 34.01 | 33.98 | 0.24% | 204,573 |
| Aug 26, 2025 | 34.07 | 34.07 | 33.74 | 33.93 | 33.90 | -0.76% | 129,980 |
| Aug 25, 2025 | 33.82 | 34.48 | 33.67 | 34.19 | 34.16 | 1.15% | 268,228 |
| Aug 22, 2025 | 33.25 | 34.15 | 33.04 | 33.80 | 33.77 | 3.21% | 768,423 |
| Aug 21, 2025 | 32.74 | 33.19 | 32.73 | 32.75 | 32.72 | 0.28% | 114,362 |
| Aug 20, 2025 | 32.89 | 33.00 | 32.28 | 32.66 | 32.63 | -1.21% | 228,476 |