Alphabet Inc Class A (GOOGL) went public on August 19, 2004, when it opened at a split-adjusted price of $2.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2026 | $376.30 | $378.33 | $341.72 | $349.68 | 539,784,111 |
May 2026 | $381.40 | $408.37 | $378.23 | $380.11 | 546,878,600 |
April 2026 | $290.67 | $385.61 | $289.28 | $384.57 | 564,665,500 |
March 2026 | $302.84 | $312.28 | $271.95 | $287.39 | 671,015,800 |
February 2026 | $335.78 | $348.55 | $295.86 | $311.35 | 809,043,900 |
January 2026 | $316.49 | $341.85 | $309.93 | $337.56 | 621,586,400 |
December 2025 | $317.08 | $322.53 | $295.74 | $312.59 | 678,208,700 |
November 2025 | $281.63 | $328.19 | $270.17 | $319.55 | 855,278,300 |
October 2025 | $240.28 | $291.02 | $235.38 | $280.64 | 729,575,900 |
September 2025 | $207.85 | $255.50 | $205.61 | $242.63 | 829,465,500 |
August 2025 | $188.49 | $214.04 | $187.29 | $212.30 | 617,570,900 |
July 2025 | $175.24 | $197.39 | $172.28 | $191.35 | 860,114,400 |
June 2025 | $167.16 | $180.71 | $161.54 | $175.73 | 847,382,400 |
May 2025 | $159.80 | $176.05 | $147.24 | $171.04 | 942,494,200 |
April 2025 | $153.00 | $165.43 | $139.96 | $158.16 | 842,648,300 |
March 2025 | $171.04 | $174.06 | $150.05 | $154.01 | 732,152,300 |
February 2025 | $199.65 | $205.97 | $165.90 | $169.40 | 629,376,900 |
January 2025 | $189.66 | $204.41 | $186.39 | $202.96 | 500,334,600 |
December 2024 | $167.70 | $200.37 | $167.50 | $188.32 | 645,610,200 |
November 2024 | $168.99 | $181.33 | $162.66 | $167.88 | 529,919,300 |
October 2024 | $166.63 | $180.87 | $158.73 | $170.03 | 569,309,100 |
September 2024 | $160.48 | $165.10 | $146.29 | $164.80 | 532,543,100 |
August 2024 | $168.95 | $172.72 | $153.74 | $162.13 | 550,739,500 |
July 2024 | $181.63 | $190.28 | $162.80 | $170.23 | 526,128,300 |
June 2024 | $171.02 | $184.63 | $169.66 | $180.76 | 460,108,700 |