GOOGL - Alphabet Inc.
400.8
2.810 0.701%
Share volume: 21,461,849
Last Updated: 05-08-2026
Computer Software/Services – Computer Programming And Data Processing:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$397.99
2.81
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2026 | $397.00 | $397.00 | $402.00 | $402.00 | $396.36 | $396.36 | $400.80 | $400.80 | 21,461,849 | $21,191,751.00 |
| 05-07-2026 | $399.92 | $399.92 | $400.10 | $400.10 | $392.68 | $392.68 | $397.99 | $397.99 | 24,433,490 | $24,433,490.00 |
| 05-06-2026 | $394.25 | $394.25 | $399.85 | $399.85 | $392.76 | $392.76 | $398.04 | $398.04 | 31,308,476 | $31,308,476.00 |
| 05-05-2026 | $386.23 | $386.23 | $392.82 | $392.82 | $384.02 | $384.02 | $388.43 | $388.43 | 23,878,626 | $23,878,626.00 |
| 05-04-2026 | $385.63 | $385.63 | $387.38 | $387.38 | $379.79 | $379.79 | $383.25 | $383.25 | 26,298,574 | $26,298,574.00 |
| 05-01-2026 | $381.63 | $381.63 | $386.76 | $386.76 | $379.05 | $379.05 | $385.69 | $385.69 | 30,105,226 | $30,105,226.00 |
| 04-30-2026 | $374.07 | $374.07 | $385.84 | $385.84 | $365.82 | $365.82 | $384.80 | $384.80 | 72,039,993 | $72,039,993.00 |
| 04-29-2026 | $347.57 | $347.57 | $355.79 | $355.79 | $344.21 | $344.21 | $349.94 | $349.94 | 35,376,328 | $35,376,328.00 |
| 04-28-2026 | $348.55 | $348.55 | $352.42 | $352.42 | $346.12 | $346.12 | $349.78 | $349.78 | 27,824,052 | $27,824,052.00 |
| 04-27-2026 | $345.98 | $345.98 | $353.18 | $353.18 | $342.73 | $342.73 | $350.34 | $350.34 | 28,576,887 | $28,576,887.00 |