Alphabet Inc. (GOOG)
NASDAQ: GOOG · Real-Time Price · USD · Class C Shares
320.12
-0.16 (-0.05%)
At close: Nov 28, 2025, 1:00 PM EST
319.89
-0.23 (-0.07%)
After-hours: Nov 28, 2025, 4:59 PM EST
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 323.43 | 326.88 | 316.94 | 320.12 | 320.12 | -0.05% | 19,391,035 |
| Nov 26, 2025 | 320.78 | 324.99 | 317.20 | 320.28 | 320.28 | -1.04% | 29,486,120 |
| Nov 25, 2025 | 326.80 | 328.67 | 317.82 | 323.64 | 323.64 | 1.62% | 50,572,730 |
| Nov 24, 2025 | 311.01 | 319.80 | 309.40 | 318.47 | 318.47 | 6.28% | 54,430,427 |
| Nov 21, 2025 | 296.87 | 303.96 | 294.36 | 299.65 | 299.65 | 3.33% | 43,075,114 |
| Nov 20, 2025 | 304.74 | 306.89 | 289.17 | 289.98 | 289.98 | -1.03% | 34,699,275 |
| Nov 19, 2025 | 287.69 | 304.25 | 287.67 | 292.99 | 292.99 | 2.82% | 43,123,599 |
| Nov 18, 2025 | 288.49 | 289.44 | 279.01 | 284.96 | 284.96 | -0.22% | 29,702,228 |
| Nov 17, 2025 | 286.40 | 294.52 | 284.23 | 285.60 | 285.60 | 3.11% | 34,286,093 |
| Nov 14, 2025 | 271.90 | 279.15 | 271.41 | 276.98 | 276.98 | -0.77% | 18,330,487 |
| Nov 13, 2025 | 282.99 | 283.51 | 278.00 | 279.12 | 279.12 | -2.89% | 18,060,224 |
| Nov 12, 2025 | 292.09 | 292.36 | 284.38 | 287.43 | 287.43 | -1.48% | 16,998,821 |
| Nov 11, 2025 | 288.20 | 292.34 | 287.88 | 291.74 | 291.74 | 0.40% | 14,156,729 |
| Nov 10, 2025 | 285.27 | 291.46 | 283.54 | 290.59 | 290.59 | 3.89% | 19,508,185 |
| Nov 7, 2025 | 284.21 | 284.50 | 275.74 | 279.70 | 279.70 | -1.98% | 21,991,128 |
| Nov 6, 2025 | 285.74 | 288.81 | 281.62 | 285.34 | 285.34 | 0.21% | 23,103,777 |
| Nov 5, 2025 | 279.38 | 286.70 | 277.88 | 284.75 | 284.75 | 2.41% | 20,063,216 |
| Nov 4, 2025 | 277.07 | 281.83 | 276.87 | 278.06 | 278.06 | -2.13% | 18,123,709 |
| Nov 3, 2025 | 282.42 | 285.94 | 280.37 | 284.12 | 284.12 | 0.82% | 19,691,754 |
| Oct 31, 2025 | 283.21 | 286.29 | 277.52 | 281.82 | 281.82 | -0.03% | 29,932,813 |
| Oct 30, 2025 | 291.72 | 291.93 | 280.45 | 281.90 | 281.90 | 2.45% | 48,570,034 |
| Oct 29, 2025 | 268.61 | 275.97 | 268.43 | 275.17 | 275.17 | 2.51% | 26,287,850 |
| Oct 28, 2025 | 270.20 | 271.38 | 267.17 | 268.43 | 268.43 | -0.56% | 20,101,160 |
| Oct 27, 2025 | 265.36 | 270.80 | 264.94 | 269.93 | 269.93 | 3.62% | 22,987,660 |
| Oct 24, 2025 | 257.30 | 262.51 | 256.10 | 260.51 | 260.51 | 2.67% | 18,405,966 |
| Oct 23, 2025 | 253.70 | 255.86 | 252.77 | 253.73 | 253.73 | 0.48% | 13,241,319 |
| Oct 22, 2025 | 255.01 | 257.18 | 250.45 | 252.53 | 252.53 | 0.47% | 19,650,244 |
| Oct 21, 2025 | 255.25 | 255.38 | 244.67 | 251.34 | 251.34 | -2.21% | 27,836,425 |
| Oct 20, 2025 | 255.23 | 257.88 | 254.60 | 257.02 | 257.02 | 1.27% | 13,726,831 |
| Oct 17, 2025 | 251.35 | 254.88 | 248.59 | 253.79 | 253.79 | 0.76% | 17,653,826 |
| Oct 16, 2025 | 252.47 | 257.58 | 250.67 | 251.88 | 251.88 | 0.07% | 18,945,987 |
| Oct 15, 2025 | 248.09 | 252.76 | 246.79 | 251.71 | 251.71 | 2.24% | 16,048,087 |
| Oct 14, 2025 | 241.76 | 248.03 | 241.18 | 246.19 | 246.19 | 0.63% | 17,705,370 |
| Oct 13, 2025 | 241.03 | 244.99 | 240.75 | 244.64 | 244.64 | 3.01% | 12,464,965 |
| Oct 10, 2025 | 242.16 | 244.84 | 236.69 | 237.49 | 237.49 | -1.95% | 22,449,083 |
| Oct 9, 2025 | 245.06 | 245.56 | 239.68 | 242.21 | 242.21 | -1.32% | 19,375,722 |
| Oct 8, 2025 | 246.20 | 247.26 | 245.09 | 245.46 | 245.46 | -0.68% | 14,136,494 |
| Oct 7, 2025 | 248.93 | 251.55 | 246.81 | 247.13 | 247.13 | -1.74% | 13,811,174 |
| Oct 6, 2025 | 245.78 | 252.20 | 245.69 | 251.51 | 251.51 | 2.05% | 18,309,030 |
| Oct 3, 2025 | 245.23 | 247.12 | 242.47 | 246.45 | 246.45 | 0.01% | 19,941,381 |
| Oct 2, 2025 | 245.64 | 247.64 | 243.11 | 246.43 | 246.43 | 0.36% | 20,657,524 |
| Oct 1, 2025 | 241.18 | 247.15 | 239.20 | 245.54 | 245.54 | 0.82% | 23,967,662 |
| Sep 30, 2025 | 243.06 | 243.68 | 239.57 | 243.55 | 243.55 | -0.33% | 22,541,189 |
| Sep 29, 2025 | 248.28 | 251.65 | 243.20 | 244.36 | 244.36 | -1.14% | 23,157,245 |
| Sep 26, 2025 | 247.79 | 250.12 | 246.64 | 247.18 | 247.18 | 0.25% | 16,594,608 |
| Sep 25, 2025 | 244.84 | 247.32 | 241.65 | 246.57 | 246.57 | -0.51% | 17,379,793 |
| Sep 24, 2025 | 252.15 | 252.96 | 247.22 | 247.83 | 247.83 | -1.79% | 16,958,511 |
| Sep 23, 2025 | 253.66 | 254.77 | 251.09 | 252.34 | 252.34 | -0.21% | 17,521,091 |
| Sep 22, 2025 | 254.78 | 256.31 | 250.81 | 252.88 | 252.88 | -0.92% | 20,078,982 |
| Sep 19, 2025 | 253.40 | 256.70 | 252.07 | 255.24 | 255.24 | 1.15% | 41,616,844 |