MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GOOGL — Alphabet Inc. Class A Common Stock
NasdaqAlphabet Inc. Class A Common Stock
$343.50
+5.26(+1.56%)
- O
- 341.32
- H
- 345.77
- L
- 341.16
- V
- 22.77M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$343.50
Period Return+126.78%
Period High$408.61
Period Low$147.84
Avg Daily Volume34.10M
Total Trading Days365
GOOGL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $341.32 | $345.77 | $341.16 | $343.50 | +$5.26 | +1.56% | 22,770,342 | $343.51 | $341.16 $345.77 |
| Oct 1, 2026 | $350.79 | $353.22 | $335.51 | $338.24 | $-5.84 | -1.70% | 33,269,320 | $340.90 | $335.51 $353.22 |
| Sep 30, 2026 | $344.15 | $352.60 | $340.99 | $344.08 | +$3.16 | +0.93% | 37,373,739 | $347.51 | $340.99 $352.60 |
| Sep 29, 2026 | $341.95 | $342.84 | $338.02 | $340.92 | $-1.83 | -0.53% | 21,066,901 | $340.16 | $338.02 $342.84 |
| Sep 28, 2026 | $340.70 | $343.59 | $339.56 | $342.75 | $-1.17 | -0.34% | 19,318,323 | $341.91 | $339.56 $343.59 |
| Sep 25, 2026 | $342.35 | $347.03 | $341.11 | $343.92 | +$1.56 | +0.46% | 21,880,847 | $343.87 | $341.11 $347.03 |
| Sep 24, 2026 | $336.22 | $343.09 | $336.02 | $342.36 | +$4.53 | +1.34% | 23,777,195 | $340.49 | $336.02 $343.09 |
| Sep 23, 2026 | $349.86 | $350.00 | $337.45 | $337.83 | $-13.33 | -3.80% | 35,576,230 | $340.42 | $337.45 $350.00 |
| Sep 22, 2026 | $357.65 | $364.17 | $350.22 | $351.16 | $-3.81 | -1.07% | 29,788,598 | $355.29 | $350.22 $364.17 |
| Sep 21, 2026 | $350.64 | $357.61 | $349.10 | $354.97 | +$5.43 | +1.55% | 30,455,385 | $354.81 | $349.10 $357.61 |
| Sep 18, 2026 | $357.31 | $359.44 | $348.45 | $349.54 | +$2.21 | +0.64% | 47,631,755 | $351.81 | $348.45 $359.44 |
| Sep 17, 2026 | $348.68 | $349.50 | $343.89 | $347.33 | +$4.46 | +1.30% | 19,238,357 | $346.64 | $343.89 $349.50 |
| Sep 16, 2026 | $347.08 | $348.40 | $340.64 | $342.87 | $-2.11 | -0.61% | 18,928,767 | $344.23 | $340.64 $348.40 |
| Sep 15, 2026 | $346.80 | $348.07 | $342.70 | $344.98 | $-4.41 | -1.26% | 21,200,423 | $344.89 | $342.70 $348.07 |
| Sep 14, 2026 | $343.12 | $349.91 | $342.14 | $349.39 | +$10.89 | +3.22% | 34,794,590 | $346.87 | $342.14 $349.91 |
| Sep 11, 2026 | $335.03 | $342.98 | $335.03 | $338.50 | +$5.90 | +1.77% | 24,782,347 | $339.01 | $335.03 $342.98 |
| Sep 10, 2026 | $328.23 | $333.23 | $327.74 | $332.60 | +$1.95 | +0.59% | 23,557,552 | $331.29 | $327.74 $333.23 |
| Sep 9, 2026 | $331.65 | $331.85 | $327.90 | $330.65 | $-7.71 | -2.28% | 33,151,627 | $330.19 | $327.90 $331.85 |
| Sep 8, 2026 | $335.42 | $339.68 | $333.22 | $338.36 | $-0.10 | -0.03% | 22,915,839 | $337.18 | $333.22 $339.68 |
| Sep 4, 2026 | $342.47 | $343.53 | $337.09 | $338.46 | $-4.02 | -1.17% | 23,189,321 | $338.96 | $337.09 $343.53 |
| Sep 3, 2026 | $340.56 | $344.68 | $340.06 | $342.48 | +$5.36 | +1.59% | 20,726,835 | $342.46 | $340.06 $344.68 |
| Sep 2, 2026 | $334.06 | $340.00 | $332.82 | $337.12 | +$2.10 | +0.63% | 20,877,360 | $337.16 | $332.82 $340.00 |
| Sep 1, 2026 | $336.00 | $337.20 | $333.05 | $335.02 | $-4.33 | -1.28% | 23,342,567 | $335.32 | $333.05 $337.20 |
| Aug 31, 2026 | $343.83 | $344.59 | $337.16 | $339.35 | $-7.24 | -2.09% | 33,501,491 | $339.23 | $337.16 $344.59 |
| Aug 28, 2026 | $340.71 | $349.14 | $340.27 | $346.59 | +$5.94 | +1.74% | 25,347,206 | $346.26 | $340.27 $349.14 |
| Aug 27, 2026 | $339.67 | $341.69 | $338.52 | $340.65 | $-1.35 | -0.39% | 23,391,390 | $340.55 | $338.52 $341.69 |
| Aug 26, 2026 | $346.62 | $346.88 | $340.18 | $342.00 | $-4.96 | -1.43% | 20,420,258 | $342.32 | $340.18 $346.88 |
| Aug 25, 2026 | $349.64 | $350.16 | $345.60 | $346.96 | $-1.10 | -0.32% | 20,649,681 | $347.03 | $345.60 $350.16 |
| Aug 24, 2026 | $343.62 | $351.60 | $342.49 | $348.06 | +$3.24 | +0.94% | 26,338,230 | $348.70 | $342.49 $351.60 |
| Aug 21, 2026 | $342.58 | $346.20 | $340.40 | $344.82 | +$4.15 | +1.22% | 20,849,776 | $344.13 | $340.40 $346.20 |