Alphabet Inc. (GOOG)
NASDAQ: GOOG · Real-Time Price · USD · Class C Shares
308.61
+4.86 (1.60%)
At close: Dec 19, 2025, 4:00 PM EST
309.20
+0.59 (0.19%)
After-hours: Dec 19, 2025, 7:59 PM EST
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 303.27 | 308.99 | 302.34 | 308.61 | 308.61 | 1.60% | 44,713,095 |
| Dec 18, 2025 | 303.06 | 305.26 | 300.63 | 303.75 | 303.75 | 1.91% | 18,189,443 |
| Dec 17, 2025 | 309.01 | 309.20 | 297.45 | 298.06 | 298.06 | -3.14% | 24,490,095 |
| Dec 16, 2025 | 306.00 | 311.85 | 303.83 | 307.73 | 307.73 | -0.51% | 20,950,352 |
| Dec 15, 2025 | 312.63 | 312.70 | 305.74 | 309.32 | 309.32 | -0.39% | 21,782,654 |
| Dec 12, 2025 | 314.80 | 316.14 | 306.96 | 310.52 | 310.52 | -1.01% | 20,203,229 |
| Dec 11, 2025 | 321.10 | 321.99 | 309.88 | 313.70 | 313.70 | -2.27% | 23,354,839 |
| Dec 10, 2025 | 316.62 | 321.87 | 315.40 | 321.00 | 321.00 | 1.02% | 20,580,811 |
| Dec 9, 2025 | 313.10 | 318.71 | 312.62 | 317.75 | 317.75 | 1.05% | 14,105,722 |
| Dec 8, 2025 | 321.03 | 321.23 | 311.91 | 314.45 | 314.45 | -2.37% | 21,852,773 |
| Dec 5, 2025 | 320.00 | 323.83 | 319.98 | 322.09 | 321.88 | 1.16% | 15,719,851 |
| Dec 4, 2025 | 323.05 | 323.10 | 315.59 | 318.39 | 318.18 | -0.70% | 20,831,597 |
| Dec 3, 2025 | 316.03 | 322.04 | 314.28 | 320.62 | 320.41 | 1.46% | 32,285,099 |
| Dec 2, 2025 | 316.90 | 318.60 | 314.22 | 316.02 | 315.81 | 0.29% | 24,668,179 |
| Dec 1, 2025 | 317.48 | 319.63 | 313.98 | 315.12 | 314.91 | -1.56% | 28,520,587 |
| Nov 28, 2025 | 323.43 | 326.88 | 316.94 | 320.12 | 319.91 | -0.05% | 19,695,811 |
| Nov 26, 2025 | 320.78 | 324.99 | 317.20 | 320.28 | 320.07 | -1.04% | 29,839,577 |
| Nov 25, 2025 | 326.80 | 328.67 | 317.82 | 323.64 | 323.43 | 1.62% | 50,899,309 |
| Nov 24, 2025 | 311.01 | 319.80 | 309.40 | 318.47 | 318.26 | 6.28% | 55,311,838 |
| Nov 21, 2025 | 296.87 | 303.96 | 294.36 | 299.65 | 299.45 | 3.33% | 43,670,586 |
| Nov 20, 2025 | 304.74 | 306.89 | 289.17 | 289.98 | 289.79 | -1.03% | 34,801,371 |
| Nov 19, 2025 | 287.69 | 304.25 | 287.67 | 292.99 | 292.80 | 2.82% | 43,123,599 |
| Nov 18, 2025 | 288.49 | 289.44 | 279.01 | 284.96 | 284.77 | -0.22% | 29,702,228 |
| Nov 17, 2025 | 286.40 | 294.52 | 284.23 | 285.60 | 285.41 | 3.11% | 34,286,093 |
| Nov 14, 2025 | 271.90 | 279.15 | 271.41 | 276.98 | 276.80 | -0.77% | 18,330,487 |
| Nov 13, 2025 | 282.99 | 283.51 | 278.00 | 279.12 | 278.94 | -2.89% | 18,060,224 |
| Nov 12, 2025 | 292.09 | 292.36 | 284.38 | 287.43 | 287.24 | -1.48% | 16,998,821 |
| Nov 11, 2025 | 288.20 | 292.34 | 287.88 | 291.74 | 291.55 | 0.40% | 14,156,729 |
| Nov 10, 2025 | 285.27 | 291.46 | 283.54 | 290.59 | 290.40 | 3.89% | 19,508,185 |
| Nov 7, 2025 | 284.21 | 284.50 | 275.74 | 279.70 | 279.52 | -1.98% | 21,991,128 |
| Nov 6, 2025 | 285.74 | 288.81 | 281.62 | 285.34 | 285.15 | 0.21% | 23,103,777 |
| Nov 5, 2025 | 279.38 | 286.70 | 277.88 | 284.75 | 284.56 | 2.41% | 20,063,216 |
| Nov 4, 2025 | 277.07 | 281.83 | 276.87 | 278.06 | 277.88 | -2.13% | 18,123,709 |
| Nov 3, 2025 | 282.42 | 285.94 | 280.37 | 284.12 | 283.93 | 0.82% | 19,691,754 |
| Oct 31, 2025 | 283.21 | 286.29 | 277.52 | 281.82 | 281.64 | -0.03% | 29,932,813 |
| Oct 30, 2025 | 291.72 | 291.93 | 280.45 | 281.90 | 281.72 | 2.45% | 48,570,034 |
| Oct 29, 2025 | 268.61 | 275.97 | 268.43 | 275.17 | 274.99 | 2.51% | 26,287,850 |
| Oct 28, 2025 | 270.20 | 271.38 | 267.17 | 268.43 | 268.25 | -0.56% | 20,101,160 |
| Oct 27, 2025 | 265.36 | 270.80 | 264.94 | 269.93 | 269.75 | 3.62% | 22,987,660 |
| Oct 24, 2025 | 257.30 | 262.51 | 256.10 | 260.51 | 260.34 | 2.67% | 18,405,966 |
| Oct 23, 2025 | 253.70 | 255.86 | 252.77 | 253.73 | 253.56 | 0.48% | 13,241,319 |
| Oct 22, 2025 | 255.01 | 257.18 | 250.45 | 252.53 | 252.37 | 0.47% | 19,650,244 |
| Oct 21, 2025 | 255.25 | 255.38 | 244.67 | 251.34 | 251.18 | -2.21% | 27,836,425 |
| Oct 20, 2025 | 255.23 | 257.88 | 254.60 | 257.02 | 256.85 | 1.27% | 13,726,831 |
| Oct 17, 2025 | 251.35 | 254.88 | 248.59 | 253.79 | 253.62 | 0.76% | 17,653,826 |
| Oct 16, 2025 | 252.47 | 257.58 | 250.67 | 251.88 | 251.72 | 0.07% | 18,945,987 |
| Oct 15, 2025 | 248.09 | 252.76 | 246.79 | 251.71 | 251.55 | 2.24% | 16,048,087 |
| Oct 14, 2025 | 241.76 | 248.03 | 241.18 | 246.19 | 246.03 | 0.63% | 17,705,370 |
| Oct 13, 2025 | 241.03 | 244.99 | 240.75 | 244.64 | 244.48 | 3.01% | 12,464,965 |
| Oct 10, 2025 | 242.16 | 244.84 | 236.69 | 237.49 | 237.34 | -1.95% | 22,449,083 |