Alphabet Inc. (GOOG)
NASDAQ: GOOG · Real-Time Price · USD · Class C Shares
273.14
-0.62 (-0.23%)
At close: Mar 30, 2026, 4:00 PM EDT
275.79
+2.65 (0.97%)
Pre-market: Mar 31, 2026, 5:23 AM EDT
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 275.44 | 276.26 | 271.54 | 273.14 | 273.14 | -0.23% | 22,733,116 |
| Mar 27, 2026 | 277.40 | 279.09 | 273.48 | 273.76 | 273.76 | -2.49% | 25,703,300 |
| Mar 26, 2026 | 286.19 | 286.52 | 279.05 | 280.74 | 280.74 | -3.06% | 29,281,207 |
| Mar 25, 2026 | 292.15 | 294.66 | 287.37 | 289.59 | 289.59 | 0.13% | 22,343,018 |
| Mar 24, 2026 | 296.21 | 297.10 | 288.86 | 289.20 | 289.20 | -3.28% | 27,411,194 |
| Mar 23, 2026 | 300.53 | 303.37 | 298.03 | 299.02 | 299.02 | 0.08% | 22,204,112 |
| Mar 20, 2026 | 304.07 | 304.37 | 296.75 | 298.79 | 298.79 | -2.27% | 34,763,531 |
| Mar 19, 2026 | 303.21 | 306.68 | 301.00 | 305.73 | 305.73 | -0.19% | 15,399,724 |
| Mar 18, 2026 | 307.91 | 310.75 | 305.55 | 306.30 | 306.30 | -1.01% | 13,848,428 |
| Mar 17, 2026 | 304.67 | 310.05 | 304.35 | 309.41 | 309.41 | 1.64% | 14,423,553 |
| Mar 16, 2026 | 303.60 | 305.57 | 301.81 | 304.42 | 304.42 | 0.98% | 14,822,047 |
| Mar 13, 2026 | 306.66 | 307.26 | 299.78 | 301.46 | 301.46 | -0.58% | 16,857,533 |
| Mar 12, 2026 | 306.21 | 308.64 | 300.84 | 303.21 | 303.21 | -1.69% | 15,610,193 |
| Mar 11, 2026 | 306.30 | 311.07 | 305.84 | 308.42 | 308.42 | 0.49% | 13,376,677 |
| Mar 10, 2026 | 305.88 | 309.15 | 305.31 | 306.93 | 306.93 | 0.30% | 14,386,421 |
| Mar 9, 2026 | 294.14 | 306.50 | 293.93 | 306.01 | 306.01 | 2.58% | 19,632,738 |
| Mar 6, 2026 | 296.07 | 300.33 | 295.25 | 298.30 | 298.09 | -0.87% | 17,598,003 |
| Mar 5, 2026 | 303.20 | 303.37 | 298.07 | 300.91 | 300.70 | -0.84% | 22,643,883 |
| Mar 4, 2026 | 302.69 | 305.46 | 300.80 | 303.45 | 303.24 | -0.04% | 20,015,599 |
| Mar 3, 2026 | 298.42 | 303.94 | 296.70 | 303.56 | 303.35 | -0.91% | 20,361,131 |
| Mar 2, 2026 | 302.97 | 308.14 | 301.06 | 306.36 | 306.14 | -1.63% | 21,854,368 |
| Feb 27, 2026 | 303.94 | 312.08 | 303.59 | 311.43 | 311.21 | 1.39% | 33,389,206 |
| Feb 26, 2026 | 312.81 | 313.00 | 302.41 | 307.15 | 306.93 | -1.88% | 22,379,980 |
| Feb 25, 2026 | 312.12 | 313.66 | 309.36 | 313.03 | 312.81 | 0.68% | 20,209,083 |
| Feb 24, 2026 | 310.64 | 312.37 | 306.09 | 310.92 | 310.70 | -0.25% | 15,040,656 |
| Feb 23, 2026 | 319.14 | 319.46 | 309.99 | 311.69 | 311.47 | -1.02% | 17,641,176 |
| Feb 20, 2026 | 304.80 | 316.76 | 304.42 | 314.90 | 314.68 | 3.74% | 33,663,143 |
| Feb 19, 2026 | 302.52 | 306.03 | 300.67 | 303.56 | 303.35 | -0.13% | 13,448,627 |
| Feb 18, 2026 | 302.43 | 305.91 | 301.98 | 303.94 | 303.73 | 0.37% | 15,847,701 |
| Feb 17, 2026 | 300.64 | 304.89 | 296.90 | 302.82 | 302.61 | -1.05% | 23,750,758 |
| Feb 13, 2026 | 307.99 | 308.89 | 303.90 | 306.02 | 305.80 | -1.08% | 20,235,950 |
| Feb 12, 2026 | 312.35 | 316.48 | 308.15 | 309.37 | 309.15 | -0.63% | 28,193,962 |
| Feb 11, 2026 | 318.96 | 321.05 | 310.13 | 311.33 | 311.11 | -2.29% | 24,008,065 |
| Feb 10, 2026 | 320.91 | 321.63 | 314.66 | 318.63 | 318.41 | -1.78% | 25,281,932 |
| Feb 9, 2026 | 321.24 | 327.74 | 317.70 | 324.40 | 324.17 | 0.40% | 26,103,255 |
| Feb 6, 2026 | 327.35 | 330.64 | 320.15 | 323.10 | 322.87 | -2.48% | 33,877,014 |
| Feb 5, 2026 | 313.20 | 332.64 | 306.92 | 331.33 | 331.10 | -0.60% | 51,842,004 |
| Feb 4, 2026 | 343.76 | 344.25 | 329.37 | 333.34 | 333.11 | -2.16% | 36,991,086 |
| Feb 3, 2026 | 348.52 | 350.15 | 338.59 | 340.70 | 340.46 | -1.22% | 25,786,533 |
| Feb 2, 2026 | 336.55 | 345.17 | 336.01 | 344.90 | 344.66 | 1.88% | 22,775,218 |
| Jan 30, 2026 | 334.46 | 340.29 | 332.64 | 338.53 | 338.29 | -0.04% | 21,740,202 |
| Jan 29, 2026 | 340.35 | 342.29 | 326.72 | 338.66 | 338.42 | 0.71% | 24,548,303 |
| Jan 28, 2026 | 336.61 | 337.63 | 332.13 | 336.28 | 336.04 | 0.38% | 17,538,476 |
| Jan 27, 2026 | 335.63 | 338.22 | 333.75 | 335.00 | 334.76 | 0.42% | 16,080,924 |
| Jan 26, 2026 | 328.20 | 336.35 | 327.49 | 333.59 | 333.36 | 1.57% | 18,502,451 |
| Jan 23, 2026 | 332.66 | 334.03 | 327.97 | 328.43 | 328.20 | -0.73% | 19,110,585 |
| Jan 22, 2026 | 334.27 | 335.21 | 328.88 | 330.84 | 330.61 | 0.75% | 19,902,110 |
| Jan 21, 2026 | 321.10 | 332.73 | 319.54 | 328.38 | 328.15 | 1.93% | 22,791,650 |
| Jan 20, 2026 | 321.24 | 328.09 | 320.89 | 322.16 | 321.93 | -2.48% | 27,169,853 |
| Jan 16, 2026 | 334.94 | 335.24 | 328.17 | 330.34 | 330.11 | -0.85% | 21,868,624 |