The closing price for Alphabet Inc Class A (GOOGL) last year was $312.78, on December 31. It was up 64.8% for the year. The latest price is $303.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $312.63 | $314.36 | $311.22 | $312.78 | 16,377,700 |
December 30 2025 | $312.28 | $316.73 | $312.24 | $313.63 | 17,380,900 |
December 29 2025 | $311.15 | $313.80 | $310.40 | $313.34 | 19,621,800 |
December 26 2025 | $314.26 | $314.87 | $312.06 | $313.29 | 10,899,000 |
December 24 2025 | $314.55 | $314.86 | $311.70 | $313.87 | 10,097,400 |
December 23 2025 | $309.41 | $314.72 | $309.10 | $314.13 | 25,478,700 |
December 22 2025 | $309.66 | $309.91 | $305.09 | $309.56 | 26,429,900 |
December 19 2025 | $301.52 | $307.03 | $300.76 | $306.94 | 59,943,200 |
December 18 2025 | $301.51 | $303.75 | $299.02 | $302.25 | 33,518,000 |
December 17 2025 | $307.79 | $307.87 | $295.91 | $296.51 | 43,930,400 |
December 16 2025 | $304.74 | $310.55 | $302.38 | $306.35 | 30,585,000 |
December 15 2025 | $311.10 | $311.20 | $304.67 | $308.00 | 29,151,900 |
December 12 2025 | $313.48 | $314.65 | $305.35 | $309.07 | 35,940,200 |
December 11 2025 | $319.85 | $320.89 | $308.38 | $312.21 | 42,353,700 |
December 10 2025 | $315.61 | $321.08 | $314.46 | $319.98 | 33,428,900 |
December 09 2025 | $312.15 | $317.77 | $311.68 | $316.86 | 30,194,000 |
December 08 2025 | $319.82 | $320.21 | $311.00 | $313.50 | 33,909,400 |
December 05 2025 | $319.06 | $322.72 | $318.74 | $320.83 | 28,851,700 |
December 04 2025 | $321.79 | $321.92 | $314.27 | $317.19 | 31,240,900 |
December 03 2025 | $315.46 | $321.14 | $313.67 | $319.20 | 41,838,300 |
December 02 2025 | $316.31 | $317.95 | $313.48 | $315.38 | 35,854,700 |
December 01 2025 | $317.27 | $319.42 | $313.46 | $314.46 | 41,183,000 |
November 28 2025 | $322.93 | $326.41 | $316.36 | $319.75 | 26,018,600 |
November 26 2025 | $320.24 | $324.06 | $316.36 | $319.52 | 51,373,400 |
November 25 2025 | $325.77 | $328.38 | $317.22 | $323.00 | 88,632,100 |
Daily pricing data for Alphabet Inc Class A dates back to 8/19/2004, and may be incomplete.
