Alphabet Inc (GOOGL)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.83 | 4.34202161475 | 157.3 | 165.49 | 156.6295 | 26029685 | 161.1479346 | CS |
| 4 | -2.18 | -1.31080512296 | 166.31 | 167.55 | 147.25 | 25663488 | 157.12158301 | CS |
| 12 | -18.9 | -10.3261760367 | 183.03 | 191.75 | 147.25 | 25494345 | 166.5524616 | CS |
| 26 | 14.19 | 9.46378551421 | 149.94 | 191.75 | 147.25 | 25779200 | 166.75065308 | CS |
| 52 | 34.39 | 26.5068598736 | 129.74 | 191.75 | 120.2057 | 27979999 | 150.9634223 | CS |
| 156 | 23.1424979 | 16.4145740263 | 140.9875021 | 191.75 | 83.34 | 22759752 | 125.67340286 | CS |
| 260 | 102.80149909 | 167.624346861 | 61.32850091 | 191.75 | 50.44350075 | 14241546 | 123.69434106 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 163.59 | 1.45 | 0.89 | 163.5 | 163.72999 | 162.06 | 40868620 |
| 1726785300 | 162.13999 | 2.33 | 1.46 | 163.66 | 163.79 | 161.34 | 26571906 |
| 1726698900 | 159.81 | 0.49 | 0.31 | 159.8 | 160.5 | 158.595 | 23661752 |
| 1726612500 | 159.32 | 1.26 | 0.80 | 159.02 | 160.55 | 158.375 | 20686434 |
| 1726526100 | 158.06 | 0.6 | 0.38 | 157.3 | 158.25 | 156.6295 | 18359711 |
| 1726266900 | 157.46 | 2.77 | 1.79 | 155.43 | 158.38 | 155.21 | 29450360 |
| 1726180500 | 154.69 | 3.53 | 2.34 | 153.86 | 154.82 | 152.66 | 29646385 |
| 1726094100 | 151.16 | 2.5 | 1.68 | 149.91999 | 151.5 | 147.52 | 29560849 |
| 1726007700 | 148.66 | -0.05 | -0.03 | 150.44999 | 151.27 | 148.34 | 31130040 |
| 1725921300 | 148.71 | -2.21 | -1.46 | 152.51 | 153.4 | 147.25 | 39230726 |
| 1725662100 | 150.91999 | -6.32 | -4.02 | 157.25 | 157.83 | 150.58 | 37387340 |
| 1725575700 | 157.24 | 0.79 | 0.50 | 156.29 | 159.43 | 155.9805 | 18689802 |
| 1725489300 | 156.44999 | -0.91 | -0.58 | 156.655 | 159 | 155.9616 | 19322109 |
| 1725402900 | 157.36 | -6.02 | -3.68 | 161.66 | 161.72 | 156.51499 | 38944337 |
| 1725057300 | 163.38 | 1.6 | 0.99 | 162.65 | 163.66 | 161.6925 | 22098218 |
| 1724970900 | 161.78 | -1.07 | -0.66 | 164.29 | 165.97 | 160.25 | 19615578 |
| 1724884500 | 162.85 | -1.83 | -1.11 | 165.07 | 165.595 | 161.5284 | 16359163 |
| 1724798100 | 164.68 | -1.48 | -0.89 | 165.86 | 166.4426 | 164.46 | 11842958 |
| 1724711700 | 166.16 | 0.54 | 0.33 | 166.31 | 167.55 | 164.455 | 14179983 |
| 1724452500 | 165.62 | 1.82 | 1.11 | 164.72 | 166.18 | 163.83 | 13948241 |
| 1724366100 | 163.8 | -2.05 | -1.24 | 167.26 | 167.59 | 163.32 | 22475364 |
| 1724279700 | 165.85 | -1.33 | -0.80 | 165.15 | 166.85 | 164.66999 | 22890788 |
| 1724193300 | 167.18 | 0.51 | 0.31 | 166.96 | 168.64 | 166.82 | 17319590 |
| 1724106900 | 166.66999 | 3.71 | 2.28 | 165.15 | 166.69 | 164.26 | 22546854 |
| 1723847700 | 162.96 | 1.66 | 1.03 | 161.47 | 165.06 | 161.13 | 24186298 |
| 1723761300 | 161.3 | 0.93 | 0.58 | 160.46 | 161.635 | 159.61 | 31479407 |
| 1723674900 | 160.37 | -3.79 | -2.31 | 162.44999 | 163.22 | 157.71 | 40576199 |
| 1723588500 | 164.16 | 1.87 | 1.15 | 163.35 | 164.72999 | 162.97 | 18506461 |
| 1723502100 | 162.29 | -1.38 | -0.84 | 164.29 | 164.9 | 161.84 | 15883755 |
| 1723242900 | 163.66999 | 1.64 | 1.01 | 159.94 | 163.79 | 159.06 | 28593601 |
| 1723156500 | 162.03 | 3.09 | 1.94 | 160.56 | 163.69 | 160.21 | 25508660 |
| 1723070100 | 158.94 | 0.65 | 0.41 | 161.25 | 162.97999 | 158.47999 | 25101832 |
| 1722983700 | 158.29 | -0.96 | -0.60 | 159.31 | 160.57 | 156.41 | 48923226 |
| 1722897300 | 159.25 | -7.41 | -4.45 | 155.5 | 164.43 | 154.93 | 53587636 |
| 1722638100 | 166.66 | -4.1 | -2.40 | 166.49 | 168.51 | 164.66999 | 29158349 |
| 1722551700 | 170.76 | -0.78 | -0.45 | 170.3 | 174.04 | 168.88 | 24492421 |
| 1722465300 | 171.54 | 1.25 | 0.73 | 173.24 | 174.245 | 170.01 | 25693154 |
| 1722378900 | 170.29 | 0.76 | 0.45 | 170.24 | 171.2299 | 168.44 | 18925716 |
| 1722292500 | 169.53 | 2.53 | 1.51 | 168.83 | 170.43 | 167.99 | 20270928 |
| 1722033300 | 167 | -0.28 | -0.17 | 167.15 | 168.09 | 164.06 | 41310577 |
| 1721946900 | 167.28 | -5.35 | -3.10 | 172.56 | 173.42 | 167.19 | 45080362 |
| 1721860500 | 172.63 | -9.16 | -5.04 | 173.6 | 176.19 | 171.82 | 49549650 |
| 1721774100 | 181.79 | 0.12 | 0.07 | 182.1 | 183.61 | 181.54 | 36163660 |
| 1721687700 | 181.67 | 4.01 | 2.26 | 180.65 | 182.7 | 180.24 | 24094061 |
| 1721428500 | 177.66 | -0.03 | -0.02 | 178.88 | 180.28 | 177.13 | 18836361 |
| 1721342100 | 177.69 | -3.33 | -1.84 | 181.92 | 182.49 | 176.47 | 25298922 |
| 1721255700 | 181.02 | -2.9 | -1.58 | 182.965 | 183.55 | 179.9 | 20715282 |
| 1721169300 | 183.92 | -2.61 | -1.40 | 187.44 | 188.68 | 183.3736 | 18322050 |
| 1721082900 | 186.53 | 1.46 | 0.79 | 184.9 | 188.24 | 184.9 | 16454976 |
| 1720823700 | 185.07 | -0.5 | -0.27 | 185.11 | 187.11 | 184.49 | 22886454 |
| 1720737300 | 185.57 | -5.61 | -2.93 | 189.88 | 190.86 | 185.08 | 25582674 |
| 1720650900 | 191.18 | 2.2 | 1.16 | 189.12 | 191.75 | 189.03 | 15936606 |
| 1720564500 | 188.98 | -0.05 | -0.03 | 190.28 | 191.335 | 188.72 | 15123764 |
| 1720478100 | 189.03 | -1.57 | -0.82 | 189.895 | 190.17 | 187.79 | 21017492 |
| 1720218900 | 190.6 | 4.78 | 2.57 | 185.82 | 190.86 | 185.8 | 21019513 |
| 1720040640 | 185.82 | 0.58 | 0.31 | 184.85 | 186.09 | 184 | 10248288 |
| 1719959700 | 185.24 | 2.25 | 1.23 | 182.02 | 185.57 | 181.56 | 17363031 |
| 1719873300 | 182.99 | -2.42 | -1.31 | 183.03 | 183.88 | 181.3 | 15993526 |
| 1719614100 | 185.41 | 0 | 0.00 | 185.41 | 185.41 | 185.41 | 0 |
| 1719527700 | 185.41 | 1.53 | 0.83 | 184.21 | 186.05 | 184.1325 | 18838368 |
| 1719441300 | 183.88 | -0.15 | -0.08 | 182.65 | 184.51 | 182.48 | 19866172 |
| 1719354900 | 184.03 | 4.81 | 2.68 | 179.62 | 184.29 | 179.43 | 23208038 |
| 1719268500 | 179.22 | -0.41 | -0.23 | 180.21 | 180.89 | 178.67 | 18284064 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
