Alphabet Inc. (GOOG)
NASDAQ: GOOG · Real-Time Price · USD · Class C Shares
209.13
+2.41 (1.17%)
At close: Aug 25, 2025, 4:00 PM
209.08
-0.05 (-0.02%)
After-hours: Aug 25, 2025, 4:10 PM EDT

Alphabet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 2025207.00211.09205.95209.60-1.39%15,953,973
Aug 22, 2025203.96209.23202.13206.72206.723.04%25,723,734
Aug 21, 2025200.72203.36200.40200.62200.620.21%11,768,910
Aug 20, 2025201.68202.17197.46200.19200.19-1.14%13,971,693
Aug 19, 2025203.91204.29200.93202.49202.49-0.88%13,476,582
Aug 18, 2025205.07206.14203.41204.29204.29-0.30%13,000,162
Aug 15, 2025204.72207.33202.09204.91204.910.53%21,111,380
Aug 14, 2025202.56205.42202.33203.82203.820.39%17,777,145
Aug 13, 2025204.98205.43198.64203.03203.03-0.55%19,573,041
Aug 12, 2025202.10205.13201.40204.16204.161.25%19,871,996
Aug 11, 2025201.56202.16199.80201.63201.63-0.23%16,690,235
Aug 8, 2025197.98203.43197.90202.09202.092.44%24,379,909
Aug 7, 2025197.71198.37195.22197.28197.280.18%14,660,550
Aug 6, 2025195.25197.38194.47196.92196.920.82%15,383,679
Aug 5, 2025195.55198.70194.68195.32195.32-0.22%19,010,151
Aug 4, 2025191.18196.08190.92195.75195.753.05%23,385,950
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