Alphabet-A (GOOGL)

Historical Prices For Alphabet-A (GOOGL)

Date Range:

2025-04-02 - 2025-07-02

Date	Open	High	Low	Close	Volume	Adjusted Close
7/01/2025	175.74	176.09	173.53	175.84	35,905,695	175.84
6/30/2025	180.78	181.23	174.58	176.23	63,397,849	176.23
6/27/2025	173.54	178.68	171.73	178.53	108,140,927	178.53
6/26/2025	172.43	173.69	169.94	173.54	31,770,121	173.54
6/25/2025	167.63	172.36	167.55	170.68	35,469,202	170.68
6/24/2025	166.92	168.22	166.13	166.77	40,499,346	166.77
6/23/2025	166.27	167.34	162.00	165.19	58,173,241	165.19
6/20/2025	173.95	174.34	165.46	166.64	75,665,399	166.64
6/18/2025	176.01	176.56	173.20	173.32	28,707,621	173.32
6/17/2025	175.70	177.37	174.58	175.95	24,963,596	175.95
6/16/2025	174.73	176.94	174.65	176.77	27,364,699	176.77
6/13/2025	172.44	177.13	172.38	174.67	27,663,204	174.67
6/12/2025	176.18	176.72	174.75	175.70	20,926,288	175.70
6/11/2025	179.77	180.37	176.75	177.35	31,635,029	177.35
6/10/2025	176.20	181.10	174.91	178.60	61,807,522	178.60
6/09/2025	174.54	176.47	174.37	176.09	28,913,349	176.09
6/06/2025	170.83	174.50	170.83	173.68	35,732,119	173.47
6/05/2025	170.34	170.93	167.59	168.21	36,410,006	168.01
6/04/2025	166.74	168.22	166.36	168.05	26,966,260	167.85
6/03/2025	167.49	168.47	165.28	166.18	45,068,273	165.98
6/02/2025	167.84	169.87	167.39	169.03	38,568,317	168.83
5/30/2025	171.35	172.21	167.44	171.74	52,695,053	171.53
5/29/2025	174.00	174.42	170.63	171.86	29,356,101	171.65
5/28/2025	173.16	175.26	171.91	172.36	34,581,795	172.15
5/27/2025	170.16	173.17	170.00	172.90	37,975,280	172.69
5/23/2025	169.05	169.96	167.89	168.47	35,225,963	168.27
5/22/2025	171.85	176.77	170.71	170.87	74,820,237	170.66
5/21/2025	163.69	173.14	163.56	168.56	73,335,881	168.36
5/20/2025	166.43	168.50	162.90	163.98	46,584,273	163.78
5/19/2025	164.51	166.64	164.22	166.54	30,640,034	166.34
5/16/2025	167.73	169.35	165.62	166.19	42,859,573	165.99
5/15/2025	165.84	166.21	162.37	163.96	33,115,440	163.76
5/14/2025	159.96	167.00	159.61	165.37	48,697,221	165.17
5/13/2025	158.79	160.57	156.16	159.53	42,334,966	159.34
5/12/2025	157.49	159.10	156.25	158.46	44,096,072	158.27
5/09/2025	154.17	155.05	152.20	152.75	32,435,424	152.56
5/08/2025	155.00	155.93	152.90	154.28	57,434,925	154.09
5/07/2025	164.08	165.00	147.84	151.38	127,699,508	151.20
5/06/2025	162.17	164.80	161.19	163.23	21,249,577	163.03
5/05/2025	163.00	165.39	162.72	164.21	21,409,216	164.01
5/02/2025	163.40	164.97	161.87	164.03	25,715,146	163.83
5/01/2025	160.45	161.95	158.91	161.30	30,177,970	161.10
4/30/2025	157.98	159.27	155.40	158.80	34,899,642	158.61
4/29/2025	160.32	160.74	157.52	160.16	26,792,946	159.97
4/28/2025	162.43	163.15	158.60	160.61	29,734,080	160.42
4/25/2025	165.07	166.10	161.04	161.96	56,037,655	161.76
4/24/2025	156.15	159.59	155.79	159.28	45,713,628	159.09
4/23/2025	155.61	157.53	153.81	155.35	31,116,486	155.16
4/22/2025	148.89	152.19	148.54	151.47	26,916,200	151.29
4/21/2025	148.88	148.94	146.10	147.67	26,092,172	147.49
4/17/2025	154.29	154.68	148.50	151.16	33,046,666	150.98
4/16/2025	153.10	155.89	151.51	153.33	28,184,605	153.15
4/15/2025	159.13	159.65	155.21	156.31	27,527,603	156.12
4/14/2025	159.99	161.72	157.56	159.07	30,493,487	158.88
4/11/2025	152.90	157.67	152.82	157.14	34,315,859	156.95
4/10/2025	156.54	157.72	149.93	152.82	47,979,140	152.63
4/09/2025	144.41	159.55	143.91	158.71	70,425,788	158.52
4/08/2025	151.22	152.24	143.03	144.70	52,156,909	144.53
4/07/2025	141.55	150.10	140.53	146.75	76,766,720	146.57
4/04/2025	148.01	151.07	146.15	147.29	62,260,748	147.11
4/03/2025	151.11	152.78	150.39	150.72	46,882,171	150.54
4/02/2025	155.15	158.41	154.70	157.04	25,565,942	156.85