GOOGL
Alphabet Inc.
NMS
$361.85
-14.52
(-3.86%)
Pullback · -1.78σ
Grade C
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $366.65 | $373.54 | $358.44 | $361.85 | 47.2M |
| 2026-06-01 | $376.52 | $378.56 | $373.52 | $376.37 | 28.7M |
| 2026-05-29 | $385.24 | $385.24 | $378.46 | $380.34 | 44.4M |
| 2026-05-28 | $388.00 | $391.87 | $385.16 | $390.13 | 24.4M |
| 2026-05-27 | $386.67 | $393.88 | $385.90 | $388.83 | 23.1M |
| 2026-05-26 | $384.51 | $389.26 | $382.60 | $388.88 | 27.7M |
| 2026-05-22 | $387.35 | $388.74 | $381.77 | $382.97 | 20.4M |
| 2026-05-21 | $385.70 | $392.50 | $383.02 | $387.66 | 24.9M |
| 2026-05-20 | $387.70 | $393.86 | $382.90 | $388.91 | 31.7M |
| 2026-05-19 | $396.96 | $397.15 | $386.11 | $387.66 | 39.5M |
| 2026-05-18 | $395.69 | $408.61 | $394.53 | $396.94 | 26.8M |
| 2026-05-15 | $396.32 | $399.54 | $393.18 | $396.78 | 20.3M |
| 2026-05-14 | $397.28 | $402.93 | $395.84 | $401.07 | 21.1M |
| 2026-05-13 | $385.60 | $403.70 | $385.00 | $402.62 | 28.1M |
| 2026-05-12 | $387.34 | $388.52 | $382.77 | $387.35 | 26.0M |
| 2026-05-11 | $393.65 | $397.44 | $388.47 | $388.64 | 30.8M |
| 2026-05-08 | $397.00 | $402.00 | $396.36 | $400.80 | 21.5M |
| 2026-05-07 | $399.92 | $400.10 | $392.68 | $397.99 | 24.4M |
| 2026-05-06 | $394.25 | $399.85 | $392.76 | $398.04 | 31.3M |
| 2026-05-05 | $386.23 | $392.82 | $384.02 | $388.43 | 23.9M |
| 2026-05-04 | $385.63 | $387.38 | $379.79 | $383.25 | 26.3M |
| 2026-05-01 | $381.63 | $386.76 | $379.05 | $385.69 | 30.1M |
| 2026-04-30 | $374.07 | $385.84 | $365.82 | $384.80 | 72.0M |
| 2026-04-29 | $347.57 | $355.79 | $344.21 | $349.94 | 35.4M |
| 2026-04-28 | $348.55 | $352.42 | $346.12 | $349.78 | 27.8M |
| 2026-04-27 | $345.98 | $353.18 | $342.73 | $350.34 | 28.6M |
| 2026-04-24 | $338.73 | $345.27 | $335.39 | $344.40 | 26.4M |
| 2026-04-23 | $341.18 | $341.96 | $336.18 | $338.89 | 18.7M |
| 2026-04-22 | $337.02 | $339.82 | $335.17 | $339.32 | 20.3M |
| 2026-04-21 | $337.69 | $339.34 | $331.35 | $332.29 | 23.1M |
| 2026-04-20 | $340.76 | $341.40 | $336.61 | $337.42 | 18.8M |
| 2026-04-17 | $337.65 | $342.32 | $336.24 | $341.68 | 25.6M |
| 2026-04-16 | $338.75 | $339.88 | $334.52 | $336.02 | 20.5M |
| 2026-04-15 | $332.89 | $337.48 | $330.90 | $337.12 | 24.9M |
| 2026-04-14 | $324.79 | $333.29 | $323.75 | $332.91 | 27.7M |
| 2026-04-13 | $317.14 | $321.63 | $315.47 | $321.31 | 18.9M |
| 2026-04-10 | $320.02 | $321.83 | $316.32 | $317.24 | 19.2M |
| 2026-04-09 | $315.91 | $319.54 | $311.06 | $318.49 | 23.7M |
| 2026-04-08 | $320.45 | $322.08 | $315.02 | $317.32 | 33.5M |
| 2026-04-07 | $302.73 | $305.63 | $297.72 | $305.46 | 23.2M |
| 2026-04-06 | $295.87 | $300.62 | $295.18 | $299.99 | 16.9M |
| 2026-04-02 | $290.69 | $298.08 | $289.45 | $295.77 | 21.7M |
| 2026-04-01 | $290.84 | $300.52 | $290.41 | $297.39 | 37.7M |
| 2026-03-31 | $278.04 | $288.08 | $277.09 | $287.56 | 43.9M |
| 2026-03-30 | $276.42 | $277.09 | $272.11 | $273.50 | 35.1M |
| 2026-03-27 | $277.28 | $279.37 | $273.95 | $274.34 | 35.9M |
| 2026-03-26 | $287.91 | $287.95 | $278.50 | $280.92 | 39.1M |
| 2026-03-25 | $293.44 | $296.00 | $289.24 | $290.93 | 29.5M |
| 2026-03-24 | $299.20 | $299.92 | $290.33 | $290.44 | 36.9M |
| 2026-03-23 | $302.11 | $305.98 | $300.93 | $302.06 | 29.3M |
| 2026-03-20 | $305.46 | $306.00 | $298.27 | $301.00 | 44.4M |
| 2026-03-19 | $304.01 | $308.06 | $302.35 | $307.13 | 25.1M |
| 2026-03-18 | $309.27 | $312.47 | $306.93 | $307.69 | 20.0M |
| 2026-03-17 | $305.86 | $311.42 | $305.50 | $310.92 | 22.0M |
| 2026-03-16 | $304.35 | $306.49 | $303.02 | $305.56 | 23.5M |
| 2026-03-13 | $307.01 | $307.69 | $300.44 | $302.28 | 23.7M |
| 2026-03-12 | $306.82 | $308.94 | $301.03 | $303.55 | 24.9M |
| 2026-03-11 | $306.75 | $311.42 | $305.92 | $308.70 | 24.1M |
| 2026-03-10 | $306.17 | $309.51 | $305.57 | $307.04 | 23.2M |
| 2026-03-09 | $294.36 | $306.80 | $294.08 | $306.36 | 29.3M |
| 2026-03-06 | $296.09 | $300.53 | $295.18 | $298.52 | 25.6M |
| 2026-03-05 | $303.04 | $303.30 | $297.99 | $300.88 | 35.8M |
| 2026-03-04 | $302.89 | $305.47 | $300.75 | $303.13 | 29.5M |
| 2026-03-03 | $298.59 | $303.94 | $296.71 | $303.58 | 35.5M |
| 2026-03-02 | $303.23 | $308.49 | $301.30 | $306.52 | 34.8M |
| 2026-02-27 | $304.14 | $312.37 | $303.80 | $311.76 | 44.6M |
| 2026-02-26 | $312.64 | $313.14 | $302.35 | $307.38 | 36.4M |
| 2026-02-25 | $312.06 | $313.64 | $309.44 | $312.90 | 30.0M |
| 2026-02-24 | $310.52 | $312.27 | $305.93 | $310.90 | 25.6M |
| 2026-02-23 | $319.05 | $319.52 | $309.87 | $311.49 | 31.4M |
| 2026-02-20 | $304.32 | $316.50 | $303.90 | $314.98 | 53.2M |
| 2026-02-19 | $301.82 | $305.47 | $300.04 | $302.85 | 25.8M |
| 2026-02-18 | $302.09 | $305.38 | $301.25 | $303.33 | 28.5M |
| 2026-02-17 | $300.04 | $304.44 | $296.25 | $302.02 | 39.2M |
| 2026-02-13 | $307.73 | $308.63 | $303.71 | $305.72 | 38.5M |
| 2026-02-12 | $312.09 | $316.24 | $307.20 | $309.00 | 47.8M |
| 2026-02-11 | $318.97 | $321.06 | $309.66 | $310.96 | 45.4M |
| 2026-02-10 | $320.97 | $321.67 | $314.61 | $318.58 | 39.2M |
| 2026-02-09 | $320.93 | $327.70 | $317.26 | $324.32 | 39.6M |
| 2026-02-06 | $327.18 | $330.38 | $319.92 | $322.86 | 56.4M |
| 2026-02-05 | $312.22 | $332.69 | $306.46 | $331.25 | 88.2M |
| 2026-02-04 | $342.96 | $343.31 | $328.52 | $333.04 | 70.6M |
| 2026-02-03 | $347.34 | $349.00 | $337.47 | $339.71 | 36.5M |
| 2026-02-02 | $336.22 | $344.83 | $335.63 | $343.69 | 32.0M |
| 2026-01-30 | $340.00 | $340.00 | $332.29 | $338.00 | 31.0M |
| 2026-01-29 | $340.30 | $342.29 | $326.54 | $338.25 | 39.8M |
| 2026-01-28 | $336.06 | $337.54 | $331.94 | $336.01 | 27.4M |
| 2026-01-27 | $335.37 | $337.91 | $333.48 | $334.55 | 21.6M |
| 2026-01-26 | $327.81 | $335.84 | $327.00 | $333.26 | 26.0M |
| 2026-01-23 | $332.49 | $333.69 | $327.45 | $327.93 | 27.3M |
| 2026-01-22 | $334.45 | $335.15 | $328.75 | $330.54 | 26.3M |
| 2026-01-21 | $320.92 | $332.48 | $319.35 | $328.38 | 35.4M |
| 2026-01-20 | $320.87 | $327.73 | $320.43 | $322.00 | 35.4M |
| 2026-01-16 | $334.41 | $334.65 | $327.70 | $330.00 | 40.3M |
| 2026-01-15 | $337.65 | $337.69 | $330.74 | $332.78 | 28.4M |
| 2026-01-14 | $335.06 | $336.52 | $330.48 | $335.84 | 28.5M |
| 2026-01-13 | $334.95 | $340.49 | $333.62 | $335.97 | 33.5M |
| 2026-01-12 | $325.80 | $334.04 | $325.00 | $331.86 | 33.9M |
| 2026-01-09 | $327.09 | $330.83 | $325.80 | $328.57 | 26.2M |
| 2026-01-08 | $328.97 | $330.32 | $321.50 | $325.44 | 31.9M |
| 2026-01-07 | $314.36 | $326.15 | $314.19 | $321.98 | 35.1M |
| 2026-01-06 | $316.40 | $320.94 | $311.78 | $314.34 | 31.2M |
| 2026-01-05 | $317.66 | $319.02 | $314.63 | $316.54 | 30.2M |
| 2026-01-02 | $316.90 | $322.50 | $310.33 | $315.15 | 32.0M |
| 2025-12-31 | $312.85 | $314.58 | $311.44 | $313.00 | 16.4M |
| 2025-12-30 | $312.50 | $316.95 | $312.46 | $313.85 | 17.4M |
| 2025-12-29 | $311.37 | $314.02 | $310.62 | $313.56 | 19.6M |
| 2025-12-26 | $314.48 | $315.09 | $312.28 | $313.51 | 10.9M |
| 2025-12-24 | $314.77 | $315.08 | $311.92 | $314.09 | 10.1M |
| 2025-12-23 | $309.63 | $314.94 | $309.32 | $314.35 | 25.5M |
| 2025-12-22 | $309.88 | $310.13 | $305.30 | $309.78 | 26.4M |
| 2025-12-19 | $301.73 | $307.25 | $300.97 | $307.16 | 59.9M |
| 2025-12-18 | $301.72 | $303.96 | $299.23 | $302.46 | 33.5M |
| 2025-12-17 | $308.01 | $308.09 | $296.12 | $296.72 | 43.9M |
| 2025-12-16 | $304.95 | $310.77 | $302.59 | $306.57 | 30.6M |
| 2025-12-15 | $311.32 | $311.42 | $304.88 | $308.22 | 29.2M |
| 2025-12-12 | $313.70 | $314.87 | $305.56 | $309.29 | 35.9M |
| 2025-12-11 | $320.08 | $321.12 | $308.60 | $312.43 | 42.4M |
| 2025-12-10 | $315.83 | $321.31 | $314.68 | $320.21 | 33.4M |
| 2025-12-09 | $312.37 | $317.99 | $311.90 | $317.08 | 30.2M |
| 2025-12-08 | $320.05 | $320.44 | $311.22 | $313.72 | 33.9M |
| 2025-12-05 | $319.49 | $323.16 | $319.17 | $321.27 | 28.9M |
| 2025-12-04 | $322.23 | $322.36 | $314.70 | $317.62 | 31.2M |
| 2025-12-03 | $315.89 | $321.58 | $314.10 | $319.63 | 41.8M |