Alphabet Inc Class C (GOOG) — 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 | 355.28 | 357.55 | 352.82 | 353.47 | -0.88% | 14,480,400 |
| 2026-08-06 | 358.79 | 361.96 | 355.83 | 356.62 | -0.97% | 16,513,400 |
| 2026-08-05 | 380.00 | 381.81 | 355.16 | 360.13 | -4.05% | 29,436,300 |
| 2026-08-04 | 366.52 | 377.67 | 366.16 | 375.35 | +0.77% | 19,983,300 |
| 2026-08-03 | 365.30 | 376.10 | 363.26 | 372.47 | +4.44% | 27,165,400 |
| 2026-07-31 | 340.07 | 358.88 | 339.16 | 356.65 | +6.88% | 30,514,500 |
| 2026-07-30 | 333.08 | 335.45 | 329.82 | 333.68 | -0.62% | 17,309,500 |
| 2026-07-29 | 333.50 | 341.98 | 330.41 | 335.76 | +0.95% | 20,242,900 |
| 2026-07-28 | 327.80 | 335.21 | 324.54 | 332.60 | +1.85% | 20,986,900 |
| 2026-07-27 | 324.74 | 330.10 | 324.41 | 326.57 | +2.34% | 21,419,600 |
| 2026-07-24 | 318.30 | 323.98 | 317.50 | 319.09 | +0.24% | 21,630,800 |
| 2026-07-23 | 321.63 | 324.45 | 314.89 | 318.34 | -6.89% | 46,751,900 |
| 2026-07-22 | 347.18 | 349.45 | 341.64 | 341.91 | -1.24% | 23,273,800 |
| 2026-07-21 | 350.56 | 350.74 | 346.01 | 346.19 | -1.47% | 17,419,500 |
| 2026-07-20 | 350.17 | 359.49 | 350.00 | 351.37 | +1.52% | 13,203,300 |
| 2026-07-17 | 345.77 | 348.17 | 341.13 | 346.12 | -2.17% | 22,023,900 |
| 2026-07-16 | 372.17 | 374.35 | 351.67 | 353.81 | -4.43% | 23,603,700 |
| 2026-07-15 | 356.01 | 372.14 | 355.67 | 370.21 | +3.60% | 20,258,200 |
| 2026-07-14 | 348.84 | 357.88 | 348.84 | 357.33 | +1.90% | 11,252,600 |
| 2026-07-13 | 353.99 | 355.75 | 349.82 | 350.67 | -1.23% | 10,583,500 |
| 2026-07-10 | 354.95 | 355.68 | 350.70 | 355.03 | -0.34% | 11,618,500 |
| 2026-07-09 | 351.08 | 356.73 | 348.66 | 356.24 | -0.69% | 17,217,400 |
| 2026-07-08 | 362.21 | 364.98 | 354.70 | 358.71 | -1.35% | 14,710,400 |
| 2026-07-07 | 367.24 | 370.89 | 362.42 | 363.62 | -0.35% | 16,443,900 |
| 2026-07-06 | 358.19 | 365.68 | 354.19 | 364.90 | +2.45% | 22,652,700 |
| 2026-07-02 | 356.15 | 360.99 | 350.32 | 356.18 | -0.48% | 15,532,900 |
| 2026-07-01 | 354.62 | 359.56 | 353.23 | 357.89 | +1.29% | 19,546,800 |
| 2026-06-30 | 350.96 | 355.39 | 348.11 | 353.33 | +0.58% | 21,278,400 |
| 2026-06-29 | 339.95 | 351.97 | 338.81 | 351.28 | +4.96% | 25,565,700 |
| 2026-06-26 | 340.98 | 344.12 | 333.69 | 334.69 | -2.19% | 82,484,600 |
| 2026-06-25 | 336.92 | 343.19 | 335.90 | 342.19 | -0.83% | 27,687,600 |
| 2026-06-24 | 348.72 | 352.83 | 341.50 | 345.04 | -0.30% | 23,898,400 |
| 2026-06-23 | 340.11 | 348.72 | 339.71 | 346.08 | -0.77% | 21,820,900 |
| 2026-06-22 | 357.13 | 358.20 | 340.94 | 348.78 | -5.08% | 32,211,200 |
| 2026-06-18 | 363.89 | 369.00 | 356.61 | 367.46 | +1.48% | 29,339,100 |
| 2026-06-17 | 367.05 | 370.15 | 360.23 | 362.10 | -2.43% | 16,003,500 |
| 2026-06-16 | 367.46 | 373.60 | 365.32 | 371.10 | +1.09% | 16,492,800 |
| 2026-06-15 | 365.99 | 370.65 | 364.65 | 367.11 | +2.50% | 17,268,600 |
| 2026-06-12 | 361.10 | 364.77 | 353.34 | 358.16 | +0.45% | 17,637,100 |
| 2026-06-11 | 353.05 | 358.01 | 343.63 | 356.56 | +0.92% | 28,771,800 |
| 2026-06-10 | 361.05 | 366.31 | 352.81 | 353.32 | -2.48% | 19,878,600 |
| 2026-06-09 | 364.88 | 369.69 | 354.72 | 362.29 | +0.31% | 19,873,600 |
| 2026-06-08 | 362.49 | 363.38 | 357.89 | 361.17 | -1.25% | 18,739,000 |
| 2026-06-05 | 363.38 | 369.20 | 361.63 | 365.76 | -0.95% | 23,411,500 |
| 2026-06-04 | 355.44 | 369.86 | 354.80 | 369.27 | +3.82% | 37,746,200 |
| 2026-06-03 | 358.33 | 362.50 | 354.38 | 355.68 | -0.76% | 43,031,000 |
| 2026-06-02 | 363.16 | 369.79 | 355.00 | 358.39 | -3.81% | 34,648,600 |
| 2026-06-01 | 372.57 | 374.60 | 369.71 | 372.58 | -1.02% | 19,091,900 |
| 2026-05-29 | 381.23 | 381.65 | 374.30 | 376.43 | -2.51% | 48,018,600 |
| 2026-05-28 | 383.86 | 390.00 | 381.25 | 386.12 | +0.34% | 20,795,400 |
| 2026-05-27 | 382.76 | 389.73 | 382.00 | 384.83 | -0.00% | 16,893,100 |
| 2026-05-26 | 381.00 | 385.39 | 379.14 | 384.84 | +1.44% | 16,150,900 |
| 2026-05-22 | 383.26 | 384.87 | 378.26 | 379.38 | -1.07% | 13,382,800 |
| 2026-05-21 | 382.01 | 388.68 | 379.48 | 383.47 | -0.37% | 16,837,600 |
| 2026-05-20 | 385.04 | 390.70 | 380.00 | 384.90 | +0.00% | 16,488,100 |
| 2026-05-19 | 393.30 | 393.36 | 383.00 | 384.90 | -2.09% | 25,559,400 |
| 2026-05-18 | 392.13 | 404.47 | 390.90 | 393.11 | -0.05% | 18,592,800 |
| 2026-05-15 | 393.21 | 395.88 | 389.76 | 393.32 | -0.97% | 15,801,900 |
| 2026-05-14 | 393.79 | 399.10 | 392.73 | 397.17 | -0.47% | 13,805,400 |
| 2026-05-13 | 381.90 | 399.93 | 381.58 | 399.04 | +3.97% | 18,160,100 |
| 2026-05-12 | 385.00 | 386.44 | 379.72 | 383.82 | -0.76% | 17,103,900 |
| 2026-05-11 | 390.69 | 394.33 | 386.23 | 386.77 | -2.59% | 16,314,900 |
| 2026-05-08 | 394.27 | 398.37 | 393.67 | 397.05 | +0.44% | 13,762,500 |
| 2026-05-07 | 397.06 | 397.36 | 390.31 | 395.30 | +0.04% | 15,153,600 |
| 2026-05-06 | 389.59 | 396.38 | 387.10 | 395.14 | +2.83% | 23,097,300 |
| 2026-05-05 | 381.87 | 388.96 | 380.35 | 384.27 | +1.22% | 15,432,500 |
| 2026-05-04 | 382.32 | 384.18 | 376.77 | 379.64 | -0.93% | 18,275,000 |
| 2026-05-01 | 377.98 | 383.39 | 375.26 | 383.22 | +0.34% | 28,047,900 |
| 2026-04-30 | 371.25 | 382.63 | 363.09 | 381.94 | +9.97% | 44,570,500 |
| 2026-04-29 | 345.48 | 353.40 | 342.43 | 347.31 | -0.05% | 22,232,200 |
| 2026-04-28 | 346.92 | 349.90 | 344.28 | 347.50 | -0.29% | 18,502,300 |
| 2026-04-27 | 343.88 | 350.90 | 340.81 | 348.52 | +1.81% | 17,443,000 |
| 2026-04-24 | 337.72 | 343.69 | 334.05 | 342.32 | +1.35% | 18,260,900 |
| 2026-04-23 | 339.57 | 340.16 | 335.06 | 337.75 | +0.01% | 13,442,100 |
| 2026-04-22 | 334.88 | 338.03 | 332.96 | 337.73 | +2.20% | 12,954,200 |
| 2026-04-21 | 335.58 | 337.17 | 329.63 | 330.47 | -1.47% | 14,623,800 |
| 2026-04-20 | 338.56 | 339.16 | 334.63 | 335.40 | -1.18% | 12,897,300 |
| 2026-04-17 | 334.43 | 339.99 | 333.29 | 339.40 | +1.99% | 19,683,800 |
| 2026-04-16 | 335.85 | 337.38 | 331.65 | 332.77 | -0.51% | 13,949,600 |
| 2026-04-15 | 330.56 | 335.00 | 328.66 | 334.47 | +1.18% | 15,104,100 |
| 2026-04-14 | 322.06 | 330.64 | 321.15 | 330.58 | +3.56% | 18,557,500 |
| 2026-04-13 | 315.42 | 319.43 | 313.69 | 319.21 | +1.11% | 12,212,800 |
| 2026-04-10 | 318.23 | 319.50 | 314.54 | 315.72 | -0.21% | 11,997,600 |
| 2026-04-09 | 313.19 | 317.43 | 309.47 | 316.37 | +0.52% | 14,606,800 |
| 2026-04-08 | 317.83 | 319.39 | 312.70 | 314.74 | +3.56% | 20,887,500 |
| 2026-04-07 | 300.14 | 304.10 | 295.43 | 303.93 | +2.11% | 17,317,700 |
| 2026-04-06 | 294.70 | 298.43 | 293.79 | 297.66 | +1.09% | 10,121,700 |
| 2026-04-02 | 288.99 | 295.90 | 287.57 | 294.46 | -0.15% | 13,433,400 |
| 2026-04-01 | 289.98 | 297.99 | 289.47 | 294.90 | +2.80% | 24,403,600 |
| 2026-03-31 | 277.54 | 287.05 | 276.76 | 286.86 | +5.02% | 31,625,100 |
| 2026-03-30 | 275.44 | 276.26 | 271.54 | 273.14 | -0.23% | 22,752,300 |
| 2026-03-27 | 277.40 | 279.09 | 273.48 | 273.76 | -2.49% | 25,703,300 |
| 2026-03-26 | 286.19 | 286.51 | 279.05 | 280.74 | -3.06% | 29,281,200 |
| 2026-03-25 | 292.15 | 294.66 | 287.37 | 289.59 | +0.13% | 22,343,000 |
| 2026-03-24 | 296.21 | 297.10 | 288.86 | 289.20 | -3.28% | 27,411,200 |
| 2026-03-23 | 300.53 | 303.37 | 298.03 | 299.02 | +0.08% | 22,204,100 |
| 2026-03-20 | 304.07 | 304.37 | 296.75 | 298.79 | -2.27% | 34,763,500 |
| 2026-03-19 | 303.21 | 306.68 | 301.00 | 305.73 | -0.19% | 15,399,700 |
| 2026-03-18 | 307.90 | 310.75 | 305.55 | 306.30 | -1.01% | 13,848,400 |
| 2026-03-17 | 304.67 | 310.05 | 304.35 | 309.41 | +1.64% | 14,423,600 |
| 2026-03-16 | 303.60 | 305.57 | 301.81 | 304.42 | +0.98% | 14,822,000 |
| 2026-03-13 | 306.65 | 307.26 | 299.78 | 301.46 | -0.58% | 16,857,500 |
| 2026-03-12 | 306.21 | 308.64 | 300.84 | 303.21 | -1.69% | 15,610,200 |
| 2026-03-11 | 306.30 | 311.07 | 305.84 | 308.42 | +0.49% | 13,376,700 |
| 2026-03-10 | 305.88 | 309.15 | 305.31 | 306.93 | +0.30% | 14,386,400 |
| 2026-03-09 | 294.13 | 306.50 | 293.93 | 306.01 | +2.58% | 19,632,700 |
| 2026-03-06 | 296.07 | 300.33 | 295.25 | 298.30 | -0.87% | 17,598,000 |
| 2026-03-05 | 303.20 | 303.37 | 298.07 | 300.91 | -0.84% | 22,643,900 |
| 2026-03-04 | 302.69 | 305.46 | 300.80 | 303.45 | -0.04% | 20,015,600 |
| 2026-03-03 | 298.42 | 303.94 | 296.70 | 303.56 | -0.91% | 20,361,100 |
| 2026-03-02 | 302.96 | 308.14 | 301.06 | 306.36 | -1.63% | 21,854,400 |
| 2026-02-27 | 303.94 | 312.08 | 303.59 | 311.43 | +1.39% | 33,389,200 |
| 2026-02-26 | 312.81 | 313.00 | 302.41 | 307.15 | -1.88% | 22,380,000 |
| 2026-02-25 | 312.12 | 313.66 | 309.36 | 313.03 | +0.68% | 20,209,100 |
| 2026-02-24 | 310.64 | 312.37 | 306.09 | 310.92 | -0.25% | 15,040,700 |
| 2026-02-23 | 319.14 | 319.45 | 309.99 | 311.69 | -1.02% | 17,641,200 |
| 2026-02-20 | 304.80 | 316.76 | 304.42 | 314.90 | +3.74% | 33,663,100 |
| 2026-02-19 | 302.52 | 306.03 | 300.67 | 303.56 | -0.13% | 13,448,600 |
| 2026-02-18 | 302.43 | 305.91 | 301.98 | 303.94 | +0.37% | 15,847,700 |
| 2026-02-17 | 300.64 | 304.89 | 296.90 | 302.82 | -1.05% | 23,750,800 |
| 2026-02-13 | 307.99 | 308.89 | 303.90 | 306.02 | -1.08% | 20,236,000 |
| 2026-02-12 | 312.35 | 316.48 | 308.15 | 309.37 | -0.63% | 28,194,000 |
| 2026-02-11 | 318.96 | 321.05 | 310.13 | 311.33 | -2.29% | 24,008,100 |
| 2026-02-10 | 320.91 | 321.63 | 314.66 | 318.63 | -1.78% | 25,281,900 |
| 2026-02-09 | 321.24 | 327.74 | 317.70 | 324.40 | +0.40% | 26,103,300 |
| 2026-02-06 | 327.35 | 330.64 | 320.15 | 323.10 | -2.48% | 33,877,000 |
| 2026-02-05 | 313.20 | 332.64 | 306.92 | 331.33 | -0.60% | 51,842,000 |
| 2026-02-04 | 343.75 | 344.25 | 329.37 | 333.34 | -2.16% | 36,991,100 |
| 2026-02-03 | 348.51 | 350.15 | 338.59 | 340.70 | -1.22% | 25,786,500 |
| 2026-02-02 | 336.55 | 345.17 | 336.01 | 344.90 | +1.88% | 22,775,200 |
| 2026-01-30 | 334.46 | 340.29 | 332.64 | 338.53 | -0.04% | 21,740,200 |
| 2026-01-29 | 340.35 | 342.29 | 326.72 | 338.66 | +0.71% | 24,548,300 |
| 2026-01-28 | 336.61 | 337.63 | 332.13 | 336.28 | +0.38% | 17,538,500 |
| 2026-01-27 | 335.63 | 338.21 | 333.75 | 335.00 | +0.42% | 16,080,900 |
| 2026-01-26 | 328.20 | 336.35 | 327.49 | 333.59 | +1.57% | 18,502,500 |
| 2026-01-23 | 332.65 | 334.03 | 327.97 | 328.43 | -0.73% | 19,110,600 |
| 2026-01-22 | 334.26 | 335.21 | 328.88 | 330.84 | +0.75% | 19,902,100 |
| 2026-01-21 | 321.10 | 332.73 | 319.54 | 328.38 | +1.93% | 22,791,700 |
| 2026-01-20 | 321.24 | 328.09 | 320.89 | 322.16 | -2.48% | 27,169,900 |
| 2026-01-16 | 334.94 | 335.24 | 328.17 | 330.34 | -0.85% | 21,868,600 |
| 2026-01-15 | 338.06 | 338.13 | 331.29 | 333.16 | -0.94% | 16,424,900 |
| 2026-01-14 | 334.99 | 337.03 | 331.14 | 336.31 | -0.04% | 17,839,300 |
| 2026-01-13 | 335.28 | 341.20 | 334.35 | 336.43 | +1.11% | 24,616,700 |
| 2026-01-12 | 326.50 | 334.44 | 325.51 | 332.73 | +1.09% | 23,893,800 |
| 2026-01-09 | 327.49 | 331.48 | 326.25 | 329.14 | +0.96% | 17,917,700 |
| 2026-01-08 | 329.26 | 330.54 | 321.99 | 326.01 | +1.11% | 21,789,600 |
| 2026-01-07 | 314.57 | 326.46 | 314.50 | 322.43 | +2.51% | 24,681,800 |
| 2026-01-06 | 317.31 | 321.56 | 312.34 | 314.55 | -0.87% | 18,989,900 |
| 2026-01-05 | 317.69 | 319.25 | 315.25 | 317.32 | +0.63% | 19,934,000 |
| 2026-01-02 | 317.59 | 322.91 | 310.65 | 315.32 | +0.48% | 22,043,700 |
| 2025-12-31 | 313.37 | 315.39 | 312.20 | 313.80 | -0.24% | 10,821,500 |
| 2025-12-30 | 313.41 | 317.70 | 313.25 | 314.55 | +0.05% | 11,052,500 |
| 2025-12-29 | 312.82 | 314.97 | 311.90 | 314.39 | -0.18% | 12,317,700 |
| 2025-12-26 | 315.92 | 316.56 | 313.72 | 314.96 | -0.22% | 6,730,900 |
| 2025-12-24 | 316.15 | 316.29 | 313.32 | 315.67 | -0.00% | 6,138,200 |
| 2025-12-23 | 311.13 | 316.30 | 310.75 | 315.68 | +1.40% | 13,961,400 |
| 2025-12-22 | 311.23 | 311.70 | 306.59 | 311.33 | +0.88% | 14,091,400 |
| 2025-12-19 | 303.27 | 308.99 | 302.34 | 308.61 | +1.60% | 45,234,400 |
| 2025-12-18 | 303.06 | 305.26 | 300.63 | 303.75 | +1.91% | 21,040,500 |
| 2025-12-17 | 309.01 | 309.19 | 297.45 | 298.06 | -3.14% | 29,120,400 |
| 2025-12-16 | 306.00 | 311.85 | 303.83 | 307.73 | -0.51% | 21,285,200 |
| 2025-12-15 | 312.63 | 312.70 | 305.74 | 309.32 | -0.39% | 22,028,900 |
| 2025-12-12 | 314.80 | 316.14 | 306.96 | 310.52 | -1.01% | 21,264,800 |
| 2025-12-11 | 321.10 | 321.99 | 309.88 | 313.70 | -2.27% | 25,912,100 |
| 2025-12-10 | 316.62 | 321.87 | 315.40 | 321.00 | +1.02% | 22,764,500 |
| 2025-12-09 | 313.10 | 318.71 | 312.62 | 317.75 | +1.05% | 14,151,300 |
| 2025-12-08 | 321.03 | 321.23 | 311.91 | 314.45 | -2.37% | 22,006,900 |
| 2025-12-05 | 320.00 | 323.83 | 319.98 | 322.09 | +1.16% | 15,719,900 |
| 2025-12-04 | 323.05 | 323.10 | 315.59 | 318.39 | -0.70% | 20,831,600 |
| 2025-12-03 | 316.03 | 322.04 | 314.28 | 320.62 | +1.46% | 32,285,100 |
| 2025-12-02 | 316.90 | 318.60 | 314.22 | 316.02 | +0.29% | 24,668,200 |
| 2025-12-01 | 317.48 | 319.63 | 313.98 | 315.12 | -1.56% | 28,520,600 |
| 2025-11-28 | 323.43 | 326.88 | 316.94 | 320.12 | -0.05% | 19,695,800 |
| 2025-11-26 | 320.78 | 324.99 | 317.20 | 320.28 | -1.04% | 29,839,600 |
| 2025-11-25 | 326.80 | 328.67 | 317.82 | 323.64 | +1.62% | 50,899,300 |
| 2025-11-24 | 311.01 | 319.80 | 309.40 | 318.47 | +6.28% | 55,311,800 |
| 2025-11-21 | 296.87 | 303.96 | 294.36 | 299.65 | +3.33% | 43,670,600 |
| 2025-11-20 | 304.74 | 306.89 | 289.17 | 289.98 | -1.03% | 34,801,400 |
| 2025-11-19 | 287.69 | 304.25 | 287.67 | 292.99 | +2.82% | 43,123,600 |
| 2025-11-18 | 288.49 | 289.44 | 279.01 | 284.96 | -0.22% | 29,702,200 |
| 2025-11-17 | 286.40 | 294.52 | 284.23 | 285.60 | +3.11% | 34,286,100 |
| 2025-11-14 | 271.89 | 279.15 | 271.41 | 276.98 | -0.77% | 18,330,500 |
| 2025-11-13 | 282.99 | 283.51 | 278.00 | 279.12 | -2.89% | 18,060,200 |
| 2025-11-12 | 292.08 | 292.36 | 284.38 | 287.43 | -1.48% | 16,998,800 |
| 2025-11-11 | 288.20 | 292.34 | 287.88 | 291.74 | +0.40% | 14,156,700 |
| 2025-11-10 | 285.26 | 291.46 | 283.54 | 290.59 | +3.89% | 19,508,200 |
| 2025-11-07 | 284.21 | 284.50 | 275.74 | 279.70 | -1.98% | 21,991,100 |
| 2025-11-06 | 285.74 | 288.81 | 281.62 | 285.34 | +0.21% | 23,103,800 |
| 2025-11-05 | 279.38 | 286.70 | 277.88 | 284.75 | +2.41% | 20,063,200 |
| 2025-11-04 | 277.06 | 281.83 | 276.87 | 278.06 | -2.13% | 18,123,700 |
| 2025-11-03 | 282.42 | 285.94 | 280.37 | 284.12 | +0.82% | 19,691,800 |
| 2025-10-31 | 283.20 | 286.29 | 277.52 | 281.82 | -0.03% | 29,932,800 |
| 2025-10-30 | 291.72 | 291.93 | 280.45 | 281.90 | +2.45% | 48,570,000 |
| 2025-10-29 | 268.61 | 275.97 | 268.43 | 275.17 | +2.51% | 26,287,900 |
| 2025-10-28 | 270.20 | 271.38 | 267.17 | 268.43 | -0.56% | 20,101,200 |
| 2025-10-27 | 265.36 | 270.80 | 264.94 | 269.93 | +3.62% | 22,987,700 |
| 2025-10-24 | 257.30 | 262.51 | 256.10 | 260.51 | +2.67% | 18,406,000 |
| 2025-10-23 | 253.70 | 255.86 | 252.77 | 253.73 | +0.48% | 13,241,300 |
| 2025-10-22 | 255.01 | 257.18 | 250.45 | 252.53 | +0.47% | 19,650,200 |
| 2025-10-21 | 255.25 | 255.38 | 244.67 | 251.34 | -2.21% | 27,836,400 |
| 2025-10-20 | 255.23 | 257.88 | 254.60 | 257.02 | +1.27% | 13,726,800 |
| 2025-10-17 | 251.35 | 254.88 | 248.59 | 253.79 | +0.76% | 17,653,800 |
| 2025-10-16 | 252.47 | 257.58 | 250.67 | 251.88 | +0.07% | 18,946,000 |
| 2025-10-15 | 248.09 | 252.76 | 246.79 | 251.71 | +2.24% | 16,048,100 |
| 2025-10-14 | 241.75 | 248.03 | 241.18 | 246.19 | +0.63% | 17,705,400 |
| 2025-10-13 | 241.03 | 244.99 | 240.75 | 244.64 | +3.01% | 12,465,000 |
| 2025-10-10 | 242.16 | 244.84 | 236.69 | 237.49 | -1.95% | 22,449,100 |
| 2025-10-09 | 245.06 | 245.56 | 239.68 | 242.21 | -1.32% | 19,375,700 |
| 2025-10-08 | 246.20 | 247.26 | 245.09 | 245.46 | -0.68% | 14,136,500 |
| 2025-10-07 | 248.93 | 251.55 | 246.81 | 247.13 | -1.74% | 13,811,200 |
| 2025-10-06 | 245.78 | 252.20 | 245.69 | 251.51 | +2.05% | 18,309,000 |
| 2025-10-03 | 245.23 | 247.12 | 242.47 | 246.45 | +0.01% | 19,941,400 |
| 2025-10-02 | 245.64 | 247.63 | 243.10 | 246.43 | +0.36% | 20,657,500 |
| 2025-10-01 | 241.18 | 247.15 | 239.20 | 245.54 | +0.82% | 23,967,700 |
| 2025-09-30 | 243.06 | 243.68 | 239.57 | 243.55 | -0.33% | 22,541,200 |
| 2025-09-29 | 248.28 | 251.65 | 243.20 | 244.36 | -1.14% | 23,157,200 |
| 2025-09-26 | 247.78 | 250.12 | 246.64 | 247.18 | +0.25% | 16,594,600 |
| 2025-09-25 | 244.84 | 247.31 | 241.65 | 246.57 | -0.51% | 17,379,800 |
| 2025-09-24 | 252.15 | 252.96 | 247.22 | 247.83 | -1.79% | 16,958,500 |
| 2025-09-23 | 253.66 | 254.77 | 251.09 | 252.34 | -0.21% | 17,521,100 |
| 2025-09-22 | 254.78 | 256.31 | 250.81 | 252.88 | -0.92% | 20,079,000 |
| 2025-09-19 | 253.40 | 256.70 | 252.07 | 255.24 | +1.15% | 41,616,800 |
| 2025-09-18 | 251.86 | 254.14 | 250.11 | 252.33 | +0.99% | 21,166,400 |
| 2025-09-17 | 251.46 | 251.95 | 246.58 | 249.85 | -0.62% | 20,491,300 |
| 2025-09-16 | 252.33 | 253.23 | 249.72 | 251.42 | -0.14% | 24,493,500 |
| 2025-09-15 | 245.14 | 252.75 | 244.98 | 251.76 | +4.30% | 29,935,200 |
| 2025-09-12 | 240.80 | 242.42 | 238.50 | 241.38 | +0.25% | 14,536,600 |
| 2025-09-11 | 240.14 | 242.57 | 236.58 | 240.78 | +0.51% | 21,308,600 |
| 2025-09-10 | 239.25 | 242.08 | 238.11 | 239.56 | -0.16% | 19,990,100 |
| 2025-09-09 | 234.19 | 240.59 | 233.38 | 239.94 | +2.47% | 22,854,800 |
| 2025-09-08 | 235.79 | 238.40 | 233.73 | 234.16 | -0.43% | 23,128,800 |
| 2025-09-05 | 232.66 | 236.13 | 232.38 | 235.17 | +1.08% | 26,127,700 |
| 2025-09-04 | 230.16 | 232.77 | 226.76 | 232.66 | +0.68% | 32,196,000 |
| 2025-09-03 | 226.48 | 231.80 | 225.12 | 231.10 | +9.01% | 72,250,300 |
| 2025-09-02 | 208.99 | 212.37 | 206.96 | 211.99 | -0.72% | 28,900,100 |
| 2025-08-29 | 211.27 | 215.34 | 210.97 | 213.53 | +0.55% | 24,682,200 |
| 2025-08-28 | 207.84 | 212.90 | 207.60 | 212.37 | +2.00% | 20,915,700 |
| 2025-08-27 | 206.46 | 209.57 | 206.39 | 208.21 | +0.13% | 15,249,000 |
| 2025-08-26 | 208.37 | 208.46 | 206.45 | 207.95 | -0.58% | 23,051,000 |
| 2025-08-25 | 207.00 | 211.09 | 205.95 | 209.16 | +1.18% | 22,788,800 |
| 2025-08-22 | 203.96 | 209.23 | 202.13 | 206.72 | +3.04% | 25,723,700 |
| 2025-08-21 | 200.72 | 203.36 | 200.40 | 200.62 | +0.21% | 11,768,900 |
| 2025-08-20 | 201.68 | 202.17 | 197.46 | 200.19 | -1.14% | 13,971,700 |
| 2025-08-19 | 203.91 | 204.29 | 200.93 | 202.49 | -0.88% | 13,476,600 |
| 2025-08-18 | 205.07 | 206.14 | 203.41 | 204.29 | -0.30% | 13,000,200 |
| 2025-08-15 | 204.72 | 207.33 | 202.09 | 204.91 | +0.53% | 21,111,400 |
| 2025-08-14 | 202.56 | 205.42 | 202.32 | 203.82 | +0.39% | 17,777,100 |
| 2025-08-13 | 204.98 | 205.43 | 198.64 | 203.03 | -0.55% | 19,573,000 |
| 2025-08-12 | 202.09 | 205.13 | 201.40 | 204.16 | +1.25% | 19,854,000 |
| 2025-08-11 | 201.56 | 202.16 | 199.80 | 201.63 | -0.23% | 16,690,200 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+9.78%). Worst month: Feb (-9.44%). 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 C's (GOOG) latest close?
353.47 on 2026-08-07, from the Closelook data lake's daily price record.
What is GOOG's 52-week high and low?
404.47 high and 195.22 low over the trailing 52 weeks, as of 2026-08-07.
What is Alphabet Inc Class C's strongest and weakest month historically?
Historically, GOOG's strongest calendar month has been Apr (average +9.78%) and its weakest Feb (average -9.44%), 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.