We use analytics to improve your experience. Cookie policy
NasdaqGS · Communication Services · Historical Data
Daily GOOGL OHLCV bars for the past year. Split-adjusted closes by default; 1-year return, range, and realised volatility computed from the same series.
1-year return
+142.18%
First close → last close
Range high
$387.38
Range low
$147.84
Realised vol (annualised)
30%
σ of daily log returns × √252
Trend read
Price is in the middle of its 52-week range with +142.18% 1-year tape. Mid-range chop is where most fundamental catalysts (earnings, guidance, ratings) reset the path — the next earnings report typically resolves direction.
| Date | High | Low | Close | Volume |
|---|---|---|---|---|
| 2026-05-04 | $387.38 | $379.79 | $383.25 | — |
| 2026-05-01 | $386.76 | $379.05 | $385.69 | — |
| 2026-04-30 | $385.84 | $365.82 | $384.80 | — |
| 2026-04-29 | $355.79 | $344.21 | $349.94 | — |
| 2026-04-28 | $352.42 | $346.12 | $349.78 | — |
| 2026-04-27 | $353.18 | $342.73 | $350.34 | — |
| 2026-04-24 | $345.27 | $335.39 | $344.40 | — |
| 2026-04-23 | $341.96 | $336.18 | $338.89 | — |
| 2026-04-22 | $339.82 | $335.17 | $339.32 | — |
| 2026-04-21 | $339.34 | $331.35 | $332.29 | — |
| 2026-04-20 | $341.40 | $336.61 | $337.42 | — |
| 2026-04-17 | $342.32 | $336.24 | $341.68 | — |
| 2026-04-16 | $339.88 | $334.52 | $336.02 | — |
| 2026-04-15 | $337.48 | $330.90 | $337.12 | — |
| 2026-04-14 | $333.29 | $323.75 | $332.91 | — |
| 2026-04-13 | $321.63 | $315.47 | $321.31 | — |
| 2026-04-10 | $321.83 | $316.32 | $317.24 | — |
| 2026-04-09 | $319.54 | $311.06 | $318.49 | — |
| 2026-04-08 | $322.08 | $315.02 | $317.32 | — |
| 2026-04-07 | $305.63 | $297.72 | $305.46 | — |
| 2026-04-06 | $300.62 | $295.18 | $299.99 | — |
| 2026-04-02 | $298.08 | $289.45 | $295.77 | — |
| 2026-04-01 | $300.52 | $290.41 | $297.39 | — |
| 2026-03-31 | $288.08 | $277.09 | $287.56 | — |
| 2026-03-30 | $277.09 | $272.11 | $273.50 | — |
| 2026-03-27 | $279.37 | $273.95 | $274.34 | — |
| 2026-03-26 | $287.95 | $278.50 | $280.92 | — |
| 2026-03-25 | $296.00 | $289.24 | $290.93 | — |
| 2026-03-24 | $299.92 | $290.33 | $290.44 | — |
| 2026-03-23 | $305.98 | $300.93 | $302.06 | — |
Showing the most recent 30 sessions. Total 254 bars available.
Frequently asked
The GOOGL Historical Data page renders OHLCV (open / high / low / close / volume) for the past year and links to a CSV export. For deeper history use the GOOGL chart with the MAX timeframe.
TECHi shows 1 year of daily GOOGL bars by default; the underlying provider feed reaches back to Alphabet Inc.'s IPO date. MAX-timeframe loads the full history for chart visualisation.
Yes — TECHi displays split-adjusted closes by default so the visual story isn't broken by a stock split. Unadjusted "raw" prices are exposed in the CSV export for backtesting workflows.
Total-return calculations (price + reinvested dividends) ride on the same OHLCV table; the column labelled "Total return" backs out the dividend reinvestment so backtests stay honest.
