• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Alphabet-A (NQ:GOOGL)

    313.00 -0.85 (-0.27%)
    Streaming Delayed Price Updated: 4:00 PM EST, Dec 31, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Dec 31, 2025 312.85 314.58 311.44 313.00 16,366,835 -0.85(-0.27%)
    Dec 30, 2025 312.50 316.95 312.46 313.85 17,342,820 +0.29(+0.09%)
    Dec 29, 2025 311.36 314.02 310.62 313.56 19,603,432 +0.05(+0.02%)
    Dec 26, 2025 314.48 315.08 312.27 313.51 10,915,819 -0.58(-0.18%)
    Dec 24, 2025 314.77 315.08 311.92 314.09 10,097,454 -0.26(-0.08%)
    Dec 23, 2025 309.63 314.94 309.32 314.35 25,421,692 +4.57(+1.48%)
    Dec 22, 2025 309.88 310.13 305.30 309.78 26,392,100 +2.62(+0.85%)
    Dec 19, 2025 301.73 307.25 300.97 307.16 59,943,312 +4.70(+1.55%)
    Dec 18, 2025 301.72 303.96 299.23 302.46 33,303,952 +5.84(+1.97%)
    Dec 17, 2025 308.01 308.09 296.12 296.62 45,170,100 -9.95(-3.25%)
    Dec 16, 2025 304.95 310.77 302.59 306.57 30,534,676 -1.65(-0.54%)
    Dec 15, 2025 311.32 311.42 304.88 308.22 29,203,440 -1.07(-0.35%)
    Dec 12, 2025 313.70 314.87 305.56 309.29 36,063,368 -3.14(-1.01%)
    Dec 11, 2025 320.08 321.12 308.60 312.43 42,807,856 -7.78(-2.43%)
    Dec 10, 2025 315.83 321.31 314.68 320.21 33,435,612 +3.13(+0.99%)
    Dec 09, 2025 312.37 317.99 311.89 317.08 30,157,752 +3.36(+1.07%)
    Dec 08, 2025 320.05 320.44 311.22 313.72 33,847,732 -7.55(-2.35%)
    Dec 05, 2025 319.49 323.16 319.17 321.27 28,852,008 +3.65(+1.15%)
    Dec 04, 2025 322.23 322.36 314.70 317.62 31,201,088 -2.01(-0.63%)
    Dec 03, 2025 315.89 321.58 314.10 319.63 41,792,632 +3.82(+1.21%)
    Dec 02, 2025 316.74 318.38 313.91 315.81 35,801,912 +0.92(+0.29%)
    Dec 01, 2025 317.70 319.85 313.89 314.89 41,133,320 -5.29(-1.65%)
    Nov 28, 2025 323.36 326.85 316.79 320.18 26,020,864 +0.23(+0.07%)
    Nov 26, 2025 320.68 324.50 316.79 319.95 51,373,388 -3.49(-1.08%)
    Nov 25, 2025 326.21 328.83 317.65 323.44 88,495,784 +4.86(+1.53%)
    Nov 24, 2025 311.13 319.48 309.60 318.58 85,090,728 +18.92(+6.31%)
    Nov 21, 2025 296.42 303.92 293.85 299.66 74,162,776 +10.21(+3.53%)
    Nov 20, 2025 304.54 306.42 288.67 289.45 61,845,592 -3.36(-1.15%)
    Nov 19, 2025 287.16 303.81 286.63 292.81 68,007,432 +8.53(+3.00%)
    Nov 18, 2025 287.92 288.80 278.20 284.28 49,089,576 -0.74(-0.26%)
    Nov 17, 2025 285.77 293.95 283.57 285.02 52,578,280 +8.61(+3.11%)
    Nov 14, 2025 271.40 278.56 270.70 276.41 31,647,228 -2.16(-0.78%)
    Nov 13, 2025 282.34 282.84 277.24 278.57 29,526,840 -8.14(-2.84%)
    Nov 12, 2025 291.67 292.00 283.69 286.71 24,798,140 -4.60(-1.58%)
    Nov 11, 2025 287.74 291.92 287.32 291.31 19,818,100 +1.21(+0.42%)
    Nov 10, 2025 284.42 290.80 282.86 290.10 29,523,348 +11.27(+4.04%)
    Nov 07, 2025 283.20 283.78 275.19 278.83 34,479,600 -5.98(-2.10%)
    Nov 06, 2025 285.33 288.35 281.14 284.81 37,140,156 +0.50(+0.18%)
    Nov 05, 2025 278.87 286.42 277.34 284.31 30,954,090 +6.77(+2.44%)
    Nov 04, 2025 276.75 281.27 276.26 277.54 29,986,068 -6.18(-2.18%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.