Skip to main content
logo
Alphabet Inc. (GOOG)
NASDAQ: GOOG · Real-Time Price · USD · Class C Shares
189.95
-2.91 (-1.51%)
At close: Aug 1, 2025, 4:00 PM
189.43
-0.52 (-0.27%)
After-hours: Aug 1, 2025, 7:59 PM EDT

Alphabet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025189.78191.62188.70189.95189.95-1.51%21,236,711
Jul 31, 2025196.60196.83192.08192.86192.86-2.32%27,852,019
Jul 30, 2025196.30198.48195.56197.44197.440.51%21,150,522
Jul 29, 2025193.30196.66192.99196.43196.431.56%31,891,598
Jul 28, 2025194.41194.82191.86193.42193.42-0.34%25,553,546
Jul 25, 2025192.93195.28192.13194.08194.080.46%31,101,847
Jul 24, 2025198.11198.97191.95193.20193.200.88%45,252,060
Jul 23, 2025192.36193.36190.18191.51191.51-0.31%34,068,129
Jul 22, 2025192.42193.36188.50192.11192.110.50%26,212,909
Jul 21, 2025187.10191.26187.05191.15191.152.80%24,664,994
Jul 18, 2025186.62187.36184.73185.94185.940.67%21,033,397
Jul 17, 2025183.12185.19181.50184.70184.700.51%21,654,370
Jul 16, 2025184.32185.34183.08183.77183.770.37%21,152,555
Jul 15, 2025183.94185.41182.39183.10183.100.16%23,911,567
Jul 14, 2025182.07184.73180.71182.81182.810.83%20,990,352
Jul 11, 2025177.91182.61177.54181.31181.311.46%23,975,714
Jul 10, 2025176.67179.59175.74178.70178.700.59%24,693,712
Jul 9, 2025176.11180.28173.88177.66177.661.43%31,288,035
Jul 8, 2025178.78178.79173.92175.16175.16-1.35%24,108,642
Jul 7, 2025180.14180.34176.64177.56177.56-1.66%20,991,357
Jul 3, 2025179.82180.77178.19180.55180.550.44%13,287,389
Jul 2, 2025176.55179.94176.09179.76179.761.61%19,325,861
Jul 1, 2025176.81177.22174.66176.91176.91-0.27%25,778,460
Jun 30, 2025180.79181.58175.50177.39177.39-0.49%43,964,599
Jun 27, 2025174.63178.84172.71178.27178.272.20%74,053,110
Jun 26, 2025173.39174.65170.86174.43174.431.71%25,909,119
Jun 25, 2025168.65173.36168.56171.49171.492.24%23,627,355
Jun 24, 2025167.69169.25166.91167.74167.741.04%27,310,266
Jun 23, 2025167.32168.48163.33166.01166.01-1.03%36,975,585
Jun 20, 2025174.87175.37166.27167.73167.73-3.59%55,402,575
Jun 18, 2025177.28177.82172.84173.98173.98-1.83%32,531,762
Jun 17, 2025177.00178.72175.94177.23177.23-0.40%17,656,119
Jun 16, 2025175.91178.25175.82177.94177.941.17%18,132,529
Jun 13, 2025173.58178.34173.57175.88175.88-0.62%20,873,241
Jun 12, 2025177.48178.13176.11176.97176.97-1.02%17,345,924
Jun 11, 2025181.23181.75178.00178.79178.79-0.68%18,994,398
Jun 10, 2025177.76182.45176.48180.01180.011.34%32,908,000
Jun 9, 2025175.87177.92175.66177.63177.631.55%18,817,587
Jun 6, 2025172.30175.83172.30174.92174.713.01%22,258,115
Jun 5, 2025171.62172.36169.35169.81169.610.25%25,422,883
Jun 4, 2025168.28169.58167.80169.39169.191.00%18,508,735
Jun 3, 2025168.87169.80166.68167.71167.51-1.56%25,386,713
Jun 2, 2025169.01171.06168.65170.37170.17-1.43%24,742,877
May 30, 2025172.41173.44168.53172.85172.65-0.06%36,258,254
May 29, 2025175.00175.40171.78172.96172.76-0.24%21,233,590
May 28, 2025173.98176.48173.02173.38173.18-0.34%25,999,228
May 27, 2025171.30174.29171.21173.98173.782.59%24,341,333
May 23, 2025170.28171.21169.26169.59169.39-1.39%24,963,648
May 22, 2025173.35178.13171.88171.98171.781.13%45,024,081
May 21, 2025164.95174.53164.89170.06169.862.87%45,567,580