Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	Q	GOOG	327.35	330.64	320.15	323.10	-8.23	33,864,611	397,130	323.89	324.00
2026-02-05	Q	GOOG	313.20	332.644	306.92	331.33	-2.01	51,801,323	579,926	322.07	322.49
2026-02-04	Q	GOOG	343.755	344.25	329.37	333.34	-7.36	36,890,556	423,017	331.80	331.97
2026-02-03	Q	GOOG	348.515	350.15	338.59	340.70	-4.20	25,767,461	273,512	342.60	344.48
2026-02-02	Q	GOOG	336.55	345.165	336.01	344.90	6.37	22,763,306	250,137	348.05	348.50
2026-01-30	Q	GOOG	334.46	340.29	332.64	338.53	-0.13	21,733,267	234,303	337.90	338.20
2026-01-29	Q	GOOG	340.35	342.29	326.72	338.66	2.38	24,535,309	291,110	336.40	337.43
2026-01-28	Q	GOOG	336.61	337.63	332.13	336.28	1.28	17,508,080	218,907	341.00	345.00
2026-01-27	Q	GOOG	335.63	338.215	333.75	335.00	1.41	16,074,104	170,243	335.86	336.24
2026-01-26	Q	GOOG	328.20	336.3499	327.49	333.59	5.15	18,491,902	197,521	334.20	334.41
2026-01-23	Q	GOOG	332.655	334.03	327.97	328.43	-2.40	19,108,026	228,408	327.71	328.26
2026-01-22	Q	GOOG	334.265	335.21	328.88	330.84	2.46	19,893,562	230,647	331.34	331.59
2026-01-21	Q	GOOG	321.095	332.725	319.5401	328.38	6.22	22,774,778	284,770	329.74	329.99
2026-01-20	Q	GOOG	321.24	328.09	320.89	322.16	-8.18	27,154,488	368,606	321.20	321.43
2026-01-19	Q	GOOG	334.935	335.2399	328.17	330.34	-2.82	0	0	329.85	329.90
2026-01-16	Q	GOOG	334.935	335.2399	328.17	330.34	-2.82	21,864,285	210,078	329.85	329.90
2026-01-15	Q	GOOG	338.055	338.13	331.29	333.16	-3.15	16,413,298	208,764	325.00	333.82
2026-01-14	Q	GOOG	334.985	337.03	331.14	336.31	-0.104	17,834,475	219,304	335.40	335.96
2026-01-13	Q	GOOG	335.28	341.20	334.35	336.43	3.684	24,604,079	280,846	337.65	338.00
2026-01-12	Q	GOOG	326.50	334.44	325.51	332.73	3.585	23,884,884	263,850	331.92	332.16
2026-01-09	Q	GOOG	327.49	331.48	326.25	329.14	3.135	17,906,832	223,100	329.53	332.87
2026-01-08	Q	GOOG	329.265	330.54	321.99	326.01	3.54	21,780,916	266,165	325.48	326.27
2026-01-07	Q	GOOG	314.57	326.465	314.50	322.43	7.92	24,677,306	265,717	322.90	323.00
2026-01-06	Q	GOOG	317.31	321.56	312.34	314.55	-2.77	18,985,333	234,206	314.51	314.80
2026-01-05	Q	GOOG	317.695	319.25	315.249	317.32	2.00	19,931,164	240,759	317.05	317.30
2026-01-02	Q	GOOG	317.59	322.9138	310.65	315.32	1.52	22,038,531	257,818	315.04	315.20
2026-01-01	Q	GOOG	313.37	315.39	312.20	313.80	-0.88	0	0	213.65	313.70
2025-12-31	Q	GOOG	313.37	315.39	312.20	313.80	-0.88	10,818,212	118,462	213.65	313.70
2025-12-30	Q	GOOG	313.41	317.70	313.25	314.55	0.29	11,045,583	138,653	314.13	316.25
2025-12-29	Q	GOOG	312.82	314.97	311.90	314.39	-0.57	12,314,862	175,473	313.76	314.22
2025-12-26	Q	GOOG	315.92	316.5599	313.72	314.96	-0.71	6,727,438	109,850	313.08	314.65
2025-12-25	Q	GOOG	316.15	316.29	313.32	315.67	-0.01	0	0	315.17	315.64
2025-12-24	Q	GOOG	316.15	316.29	313.32	315.67	-0.01	6,138,155	88,870	315.17	315.64
2025-12-23	Q	GOOG	311.135	316.30	310.75	315.68	4.32	13,957,163	169,656	313.87	316.49
2025-12-22	Q	GOOG	311.225	311.70	306.59	311.33	2.75	14,087,378	174,441	311.30	311.60
2025-12-19	Q	GOOG	303.27	308.99	302.34	308.61	4.86	45,228,698	209,128	308.95	309.30
2025-12-18	Q	GOOG	303.06	305.26	300.63	303.75	5.69	21,033,745	208,782	303.23	303.44
2025-12-17	Q	GOOG	309.01	309.195	297.45	298.06	-9.67	29,109,920	287,940	298.40	298.63
2025-12-16	Q	GOOG	306.00	311.845	303.83	307.73	-1.59	21,276,454	201,153	306.60	306.87
2025-12-15	Q	GOOG	312.625	312.70	305.74	309.32	-1.20	22,024,662	219,678	308.00	308.10
2025-12-12	Q	GOOG	314.795	316.14	306.96	310.52	-3.18	21,256,501	247,964	309.80	309.97
2025-12-11	Q	GOOG	321.10	321.99	309.88	313.70	-7.30	25,905,819	272,175	314.00	314.70
2025-12-10	Q	GOOG	316.62	321.87	315.40	321.00	3.25	22,752,856	187,713	316.00	319.74
2025-12-09	Q	GOOG	313.10	318.7089	312.62	317.75	3.30	14,143,828	179,324	317.00	317.23
2025-12-08	Q	GOOG	321.03	321.23	311.91	314.45	-7.43	21,997,318	276,052	314.81	315.27
2025-12-05	Q	GOOG	320.00	323.83	319.98	322.09	3.70	15,716,386	195,503	321.17	321.25
2025-12-04	Q	GOOG	323.045	323.099	315.59	318.39	-2.23	20,826,774	218,138	318.00	318.45
2025-12-03	Q	GOOG	316.03	322.04	314.28	320.62	4.60	32,274,165	279,130	320.94	321.39
2025-12-02	Q	GOOG	316.90	318.60	314.22	316.02	0.90	24,659,945	221,110	316.24	316.74
2025-12-01	Q	GOOG	317.475	319.63	313.98	315.12	-5.00	28,507,002	289,967	315.85	315.87
2025-11-28	Q	GOOG	323.43	326.88	316.94	320.12	-0.16	19,695,811	223,284	316.00	319.95
2025-11-27	Q	GOOG	320.78	324.99	317.20	320.28	-3.36	0	0	320.80	350.00
2025-11-26	Q	GOOG	320.78	324.99	317.20	320.28	-3.36	29,828,797	328,857	320.80	350.00
2025-11-25	Q	GOOG	326.80	328.67	317.8164	323.64	5.17	50,871,539	516,729	325.50	325.71
2025-11-24	Q	GOOG	311.01	319.80	309.4001	318.47	18.82	55,238,693	490,826	326.50	327.00
2025-11-21	Q	GOOG	296.87	303.96	294.36	299.65	9.67	43,653,211	445,684	302.27	302.49
2025-11-20	Q	GOOG	304.74	306.89	289.17	289.98	-3.01	34,778,102	411,702	290.00	291.50
2025-11-19	Q	GOOG	287.685	304.25	287.67	292.99	8.03	43,097,019	450,445	299.48	300.14
2025-11-18	Q	GOOG	288.485	289.435	279.01	284.96	-0.64	29,691,718	355,670	284.65	284.90
2025-11-17	Q	GOOG	286.40	294.52	284.23	285.60	8.62	34,252,126	381,496	284.87	295.75
2025-11-14	Q	GOOG	271.895	279.15	271.41	276.98	-2.14	18,252,793	244,480	288.25	288.31
2025-11-13	Q	GOOG	282.985	283.51	278.00	279.12	-8.31	18,051,044	235,531	279.62	280.46
2025-11-12	Q	GOOG	292.085	292.36	284.38	287.43	-4.31	16,993,719	202,511	286.21	286.73
2025-11-11	Q	GOOG	288.20	292.34	287.88	291.74	1.139	14,148,050	183,103	292.18	292.50
2025-11-10	Q	GOOG	285.265	291.46	283.54	290.59	10.901	19,499,751	236,860	291.32	294.54