Alphabet Inc. (GOOGL)
NASDAQ: GOOGL · Real-Time Price · USD · Class A Shares
274.34
-6.58 (-2.34%)
At close: Mar 27, 2026, 4:00 PM EDT
272.80
-1.54 (-0.56%)
After-hours: Mar 27, 2026, 7:59 PM EDT
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 277.28 | 279.37 | 273.95 | 274.34 | 274.34 | -2.34% | 35,841,126 |
| Mar 26, 2026 | 287.91 | 287.95 | 278.50 | 280.92 | 280.92 | -3.44% | 39,080,578 |
| Mar 25, 2026 | 293.44 | 296.00 | 289.24 | 290.93 | 290.93 | 0.17% | 29,460,669 |
| Mar 24, 2026 | 299.20 | 299.92 | 290.33 | 290.44 | 290.44 | -3.85% | 36,864,278 |
| Mar 23, 2026 | 302.11 | 305.98 | 300.93 | 302.06 | 302.06 | 0.35% | 29,326,946 |
| Mar 20, 2026 | 305.46 | 306.00 | 298.27 | 301.00 | 301.00 | -2.00% | 44,364,079 |
| Mar 19, 2026 | 304.01 | 308.06 | 302.35 | 307.13 | 307.13 | -0.18% | 25,075,831 |
| Mar 18, 2026 | 309.27 | 312.47 | 306.93 | 307.69 | 307.69 | -1.04% | 20,009,815 |
| Mar 17, 2026 | 305.86 | 311.42 | 305.50 | 310.92 | 310.92 | 1.75% | 21,955,171 |
| Mar 16, 2026 | 304.35 | 306.49 | 303.02 | 305.56 | 305.56 | 1.09% | 23,519,709 |
| Mar 13, 2026 | 307.01 | 307.69 | 300.44 | 302.28 | 302.28 | -0.42% | 23,693,092 |
| Mar 12, 2026 | 306.82 | 308.94 | 301.03 | 303.55 | 303.55 | -1.67% | 24,928,347 |
| Mar 11, 2026 | 306.75 | 311.42 | 305.92 | 308.70 | 308.70 | 0.54% | 24,125,714 |
| Mar 10, 2026 | 306.17 | 309.51 | 305.57 | 307.04 | 307.04 | 0.22% | 23,239,684 |
| Mar 9, 2026 | 294.36 | 306.80 | 294.08 | 306.36 | 306.36 | 2.63% | 29,312,149 |
| Mar 6, 2026 | 296.09 | 300.53 | 295.18 | 298.52 | 298.31 | -0.78% | 25,576,916 |
| Mar 5, 2026 | 303.04 | 303.30 | 297.99 | 300.88 | 300.67 | -0.74% | 35,752,321 |
| Mar 4, 2026 | 302.89 | 305.47 | 300.75 | 303.13 | 302.92 | -0.15% | 29,536,190 |
| Mar 3, 2026 | 298.59 | 303.94 | 296.71 | 303.58 | 303.37 | -0.96% | 35,496,961 |
| Mar 2, 2026 | 303.23 | 308.49 | 301.30 | 306.52 | 306.30 | -1.68% | 34,790,203 |
| Feb 27, 2026 | 304.14 | 312.37 | 303.80 | 311.76 | 311.54 | 1.42% | 44,640,640 |
| Feb 26, 2026 | 312.64 | 313.14 | 302.35 | 307.38 | 307.16 | -1.76% | 36,431,231 |
| Feb 25, 2026 | 312.06 | 313.64 | 309.44 | 312.90 | 312.68 | 0.64% | 29,963,621 |
| Feb 24, 2026 | 310.52 | 312.27 | 305.93 | 310.90 | 310.68 | -0.19% | 25,615,646 |
| Feb 23, 2026 | 319.05 | 319.52 | 309.87 | 311.49 | 311.27 | -1.11% | 31,422,974 |
| Feb 20, 2026 | 304.32 | 316.50 | 303.90 | 314.98 | 314.76 | 4.01% | 53,210,820 |
| Feb 19, 2026 | 301.82 | 305.47 | 300.04 | 302.85 | 302.64 | -0.16% | 25,834,395 |
| Feb 18, 2026 | 302.09 | 305.38 | 301.25 | 303.33 | 303.12 | 0.43% | 28,482,075 |
| Feb 17, 2026 | 300.04 | 304.44 | 296.25 | 302.02 | 301.81 | -1.21% | 39,247,556 |
| Feb 13, 2026 | 307.73 | 308.63 | 303.71 | 305.72 | 305.50 | -1.06% | 38,499,701 |
| Feb 12, 2026 | 312.09 | 316.24 | 307.20 | 309.00 | 308.78 | -0.63% | 47,761,288 |
| Feb 11, 2026 | 318.97 | 321.06 | 309.66 | 310.96 | 310.74 | -2.39% | 45,406,405 |
| Feb 10, 2026 | 320.97 | 321.67 | 314.61 | 318.58 | 318.36 | -1.77% | 39,170,012 |
| Feb 9, 2026 | 320.93 | 327.70 | 317.26 | 324.32 | 324.09 | 0.45% | 39,640,055 |
| Feb 6, 2026 | 327.18 | 330.38 | 319.92 | 322.86 | 322.63 | -2.53% | 56,380,484 |
| Feb 5, 2026 | 312.22 | 332.69 | 306.46 | 331.25 | 331.02 | -0.54% | 88,205,849 |
| Feb 4, 2026 | 342.96 | 343.31 | 328.52 | 333.04 | 332.81 | -1.96% | 70,618,398 |
| Feb 3, 2026 | 347.34 | 349.00 | 337.48 | 339.71 | 339.47 | -1.16% | 36,506,709 |
| Feb 2, 2026 | 336.22 | 344.83 | 335.63 | 343.69 | 343.45 | 1.68% | 32,006,052 |
| Jan 30, 2026 | 340.00 | 340.00 | 332.29 | 338.00 | 337.76 | -0.07% | 31,023,954 |
| Jan 29, 2026 | 340.30 | 342.29 | 326.54 | 338.25 | 338.01 | 0.67% | 39,785,612 |
| Jan 28, 2026 | 336.06 | 337.54 | 331.94 | 336.01 | 335.77 | 0.44% | 27,434,434 |
| Jan 27, 2026 | 335.37 | 337.91 | 333.48 | 334.55 | 334.31 | 0.39% | 21,636,164 |
| Jan 26, 2026 | 327.81 | 335.84 | 327.00 | 333.26 | 333.03 | 1.63% | 26,042,120 |
| Jan 23, 2026 | 332.49 | 333.69 | 327.45 | 327.93 | 327.70 | -0.79% | 27,279,974 |
| Jan 22, 2026 | 334.45 | 335.15 | 328.75 | 330.54 | 330.31 | 0.66% | 26,253,640 |
| Jan 21, 2026 | 320.92 | 332.48 | 319.35 | 328.38 | 328.15 | 1.98% | 35,386,603 |
| Jan 20, 2026 | 320.87 | 327.73 | 320.43 | 322.00 | 321.77 | -2.42% | 35,361,045 |
| Jan 16, 2026 | 334.41 | 334.65 | 327.70 | 330.00 | 329.77 | -0.84% | 40,341,637 |
| Jan 15, 2026 | 337.65 | 337.69 | 330.74 | 332.78 | 332.55 | -0.91% | 28,442,406 |