Alphabet Inc. (GOOG)
NASDAQ: GOOG · Real-Time Price · USD · Class C Shares
249.85
-1.57 (-0.62%)
At close: Sep 17, 2025, 4:00 PM EDT
252.74
+2.89 (1.16%)
Pre-market: Sep 18, 2025, 4:28 AM EDT
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 251.46 | 251.95 | 246.58 | 249.85 | 249.85 | -0.62% | 20,366,661 |
| Sep 16, 2025 | 252.33 | 253.23 | 249.72 | 251.42 | 251.42 | -0.14% | 24,493,512 |
| Sep 15, 2025 | 245.14 | 252.75 | 244.98 | 251.76 | 251.76 | 4.30% | 29,935,150 |
| Sep 12, 2025 | 240.80 | 242.42 | 238.50 | 241.38 | 241.38 | 0.25% | 14,536,593 |
| Sep 11, 2025 | 240.14 | 242.57 | 236.58 | 240.78 | 240.78 | 0.51% | 21,308,614 |
| Sep 10, 2025 | 239.25 | 242.08 | 238.11 | 239.56 | 239.56 | -0.16% | 19,990,138 |
| Sep 9, 2025 | 234.19 | 240.59 | 233.38 | 239.94 | 239.94 | 2.47% | 22,854,794 |
| Sep 8, 2025 | 235.79 | 238.40 | 233.73 | 234.16 | 234.16 | -0.43% | 23,128,799 |
| Sep 5, 2025 | 232.66 | 236.13 | 232.38 | 235.17 | 234.96 | 1.08% | 26,127,737 |
| Sep 4, 2025 | 230.16 | 232.77 | 226.76 | 232.66 | 232.45 | 0.68% | 32,196,009 |
| Sep 3, 2025 | 226.48 | 231.80 | 225.12 | 231.10 | 230.89 | 9.01% | 70,558,470 |
| Sep 2, 2025 | 208.99 | 212.37 | 206.96 | 211.99 | 211.80 | -0.72% | 28,900,069 |
| Aug 29, 2025 | 211.27 | 215.34 | 210.97 | 213.53 | 213.34 | 0.55% | 24,682,224 |
| Aug 28, 2025 | 207.84 | 212.90 | 207.60 | 212.37 | 212.18 | 2.00% | 20,915,705 |
| Aug 27, 2025 | 206.46 | 209.57 | 206.39 | 208.21 | 208.02 | 0.13% | 15,248,979 |
| Aug 26, 2025 | 208.37 | 208.46 | 206.45 | 207.95 | 207.76 | -0.58% | 23,050,971 |
| Aug 25, 2025 | 207.00 | 211.09 | 205.95 | 209.16 | 208.97 | 1.18% | 22,788,806 |
| Aug 22, 2025 | 203.96 | 209.23 | 202.13 | 206.72 | 206.54 | 3.04% | 25,723,734 |
| Aug 21, 2025 | 200.72 | 203.36 | 200.40 | 200.62 | 200.44 | 0.21% | 11,768,910 |
| Aug 20, 2025 | 201.68 | 202.17 | 197.46 | 200.19 | 200.01 | -1.14% | 13,971,693 |
| Aug 19, 2025 | 203.91 | 204.29 | 200.93 | 202.49 | 202.31 | -0.88% | 13,476,582 |
| Aug 18, 2025 | 205.07 | 206.14 | 203.41 | 204.29 | 204.11 | -0.30% | 13,000,162 |
| Aug 15, 2025 | 204.72 | 207.33 | 202.09 | 204.91 | 204.73 | 0.53% | 21,111,380 |
| Aug 14, 2025 | 202.56 | 205.42 | 202.33 | 203.82 | 203.64 | 0.39% | 17,777,145 |
| Aug 13, 2025 | 204.98 | 205.43 | 198.64 | 203.03 | 202.85 | -0.55% | 19,573,041 |
| Aug 12, 2025 | 202.10 | 205.13 | 201.40 | 204.16 | 203.98 | 1.25% | 19,871,996 |
| Aug 11, 2025 | 201.56 | 202.16 | 199.80 | 201.63 | 201.45 | -0.23% | 16,690,235 |
| Aug 8, 2025 | 197.98 | 203.43 | 197.90 | 202.09 | 201.91 | 2.44% | 24,379,909 |
| Aug 7, 2025 | 197.71 | 198.37 | 195.22 | 197.28 | 197.10 | 0.18% | 14,660,550 |
| Aug 6, 2025 | 195.25 | 197.38 | 194.47 | 196.92 | 196.74 | 0.82% | 15,383,679 |
| Aug 5, 2025 | 195.55 | 198.70 | 194.68 | 195.32 | 195.15 | -0.22% | 19,010,151 |
| Aug 4, 2025 | 191.18 | 196.08 | 190.92 | 195.75 | 195.58 | 3.05% | 23,385,950 |
| Aug 1, 2025 | 189.78 | 191.62 | 188.70 | 189.95 | 189.78 | -1.51% | 21,236,711 |
| Jul 31, 2025 | 196.60 | 196.83 | 192.08 | 192.86 | 192.69 | -2.32% | 27,852,019 |
| Jul 30, 2025 | 196.30 | 198.48 | 195.56 | 197.44 | 197.26 | 0.51% | 21,150,522 |
| Jul 29, 2025 | 193.30 | 196.66 | 192.99 | 196.43 | 196.25 | 1.56% | 31,891,598 |
| Jul 28, 2025 | 194.41 | 194.82 | 191.86 | 193.42 | 193.25 | -0.34% | 25,553,546 |
| Jul 25, 2025 | 192.93 | 195.28 | 192.13 | 194.08 | 193.91 | 0.46% | 31,101,847 |
| Jul 24, 2025 | 198.11 | 198.97 | 191.95 | 193.20 | 193.03 | 0.88% | 45,252,060 |
| Jul 23, 2025 | 192.36 | 193.36 | 190.18 | 191.51 | 191.34 | -0.31% | 34,068,129 |
| Jul 22, 2025 | 192.42 | 193.36 | 188.50 | 192.11 | 191.94 | 0.50% | 26,212,909 |
| Jul 21, 2025 | 187.10 | 191.26 | 187.05 | 191.15 | 190.98 | 2.80% | 24,664,994 |
| Jul 18, 2025 | 186.62 | 187.36 | 184.73 | 185.94 | 185.77 | 0.67% | 21,033,397 |
| Jul 17, 2025 | 183.12 | 185.19 | 181.50 | 184.70 | 184.54 | 0.51% | 21,654,370 |
| Jul 16, 2025 | 184.32 | 185.34 | 183.08 | 183.77 | 183.61 | 0.37% | 21,152,555 |
| Jul 15, 2025 | 183.94 | 185.41 | 182.39 | 183.10 | 182.94 | 0.16% | 23,911,567 |
| Jul 14, 2025 | 182.07 | 184.73 | 180.71 | 182.81 | 182.65 | 0.83% | 20,990,352 |
| Jul 11, 2025 | 177.91 | 182.61 | 177.54 | 181.31 | 181.15 | 1.46% | 23,975,714 |
| Jul 10, 2025 | 176.67 | 179.59 | 175.74 | 178.70 | 178.54 | 0.59% | 24,693,712 |
| Jul 9, 2025 | 176.11 | 180.28 | 173.88 | 177.66 | 177.50 | 1.43% | 31,288,035 |