Alphabet-A (GOOGL)

Historical Prices For Alphabet-A (GOOGL)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	155.15	158.41	154.70	157.04	25,565,942	157.04
4/01/2025	153.62	158.10	153.62	157.07	30,664,691	157.07
3/31/2025	153.11	155.54	150.66	154.64	54,591,964	154.64
3/28/2025	160.49	163.74	153.63	154.33	48,670,157	154.33
3/27/2025	164.63	165.42	162.00	162.24	24,491,578	162.24
3/26/2025	169.00	169.61	164.84	165.06	29,002,267	165.06
3/25/2025	168.98	170.63	168.31	170.56	24,163,701	170.56
3/24/2025	167.06	168.32	165.14	167.68	30,872,259	167.68
3/21/2025	161.21	164.24	160.89	163.99	36,627,175	163.99
3/20/2025	161.57	164.89	160.96	162.80	28,130,808	162.80
3/19/2025	161.76	165.87	161.00	163.89	34,263,457	163.89
3/18/2025	163.68	164.25	156.72	160.67	42,057,608	160.67
3/17/2025	165.03	166.30	163.67	164.29	31,174,786	164.29
3/14/2025	163.27	166.49	162.45	165.49	31,996,905	165.49
3/13/2025	166.04	166.13	162.11	162.76	31,737,155	162.76
3/12/2025	166.58	167.64	163.53	167.11	28,351,835	167.11
3/11/2025	164.91	166.75	161.37	164.04	41,611,582	164.04
3/10/2025	168.26	168.46	163.69	165.87	43,554,497	165.87
3/07/2025	171.26	174.97	170.27	173.86	27,385,889	173.66
3/06/2025	170.53	174.81	170.50	172.35	28,404,661	172.15
3/05/2025	170.52	173.78	169.06	173.02	30,925,327	172.82
3/04/2025	166.24	173.29	165.80	170.92	45,331,813	170.72
3/03/2025	171.93	173.37	165.93	167.01	40,700,572	166.82
2/28/2025	168.68	170.61	166.77	170.28	48,130,565	170.08
2/27/2025	173.99	174.56	167.94	168.50	39,949,425	168.31
2/26/2025	175.07	176.08	171.58	172.73	35,384,027	172.53
2/25/2025	178.04	178.74	174.69	175.42	41,861,846	175.22
2/24/2025	181.99	183.12	178.88	179.25	29,767,925	179.04
2/21/2025	185.15	185.34	179.08	179.66	35,214,601	179.45
2/20/2025	184.80	185.31	182.72	184.56	20,384,419	184.35
2/19/2025	184.07	185.46	183.59	185.27	19,529,535	185.06
2/18/2025	185.60	185.96	181.74	183.77	29,879,785	183.56
2/14/2025	185.06	186.40	184.32	185.23	20,448,574	185.02
2/13/2025	184.32	186.28	183.14	186.14	21,355,444	185.93
2/12/2025	183.22	185.11	181.83	183.61	22,036,765	183.40
2/11/2025	185.03	186.94	184.28	185.32	21,217,062	185.11
2/10/2025	187.35	188.20	185.86	186.47	23,064,945	186.25
2/07/2025	191.05	191.18	183.24	185.34	49,315,640	185.13
2/06/2025	189.50	192.10	188.72	191.60	29,247,736	191.38
2/05/2025	191.07	192.75	188.03	191.33	70,375,107	191.11
2/04/2025	203.39	207.05	202.81	206.38	43,211,252	206.14
2/03/2025	200.69	203.75	200.10	201.23	27,740,110	201.00
1/31/2025	202.00	205.48	201.80	204.02	32,042,015	203.78
1/30/2025	198.00	201.40	197.67	200.87	24,287,247	200.64
1/29/2025	195.55	196.78	193.43	195.41	18,218,137	195.19
1/28/2025	192.74	195.48	190.68	195.30	24,129,359	195.07
1/27/2025	192.41	196.88	190.73	191.81	41,832,116	191.59
1/24/2025	198.10	200.90	198.00	200.21	23,877,645	199.98
1/23/2025	198.14	200.30	195.20	197.98	26,934,812	197.75
1/22/2025	199.06	200.48	197.53	198.37	26,172,180	198.14
1/21/2025	199.07	202.29	197.87	198.05	29,924,288	197.82
1/17/2025	196.53	197.23	193.75	196.00	28,200,260	195.78
1/16/2025	194.14	195.48	192.81	192.91	17,789,153	192.69
1/15/2025	193.09	196.36	191.86	195.55	22,664,146	195.32
1/14/2025	191.24	191.98	188.31	189.66	17,150,092	189.44
1/13/2025	190.07	191.18	187.36	191.01	21,792,483	190.79
1/10/2025	194.29	196.52	190.31	192.04	26,665,247	191.82
1/08/2025	192.57	196.29	192.38	193.95	24,864,897	193.73
1/07/2025	197.11	201.00	194.60	195.49	26,771,861	195.26
1/06/2025	193.98	198.22	193.85	196.87	29,543,974	196.64
1/03/2025	191.37	193.21	189.97	191.79	18,596,206	191.57