Alphabet Inc. (GOOG)
NASDAQ: GOOG · Real-Time Price · USD · Class C Shares
157.72
+3.82 (2.48%)
At close: Apr 23, 2025, 4:00 PM
158.05
+0.33 (0.21%)
After-hours: Apr 23, 2025, 7:20 PM EDT

Alphabet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 2025157.91160.02156.35157.72157.722.48%18,575,735
Apr 22, 2025151.07154.61150.87153.90153.902.70%15,910,327
Apr 21, 2025150.97151.06148.40149.86149.86-2.28%16,147,780
Apr 17, 2025156.61157.07150.90153.36153.36-1.38%19,513,408
Apr 16, 2025155.47158.18153.91155.50155.50-2.00%16,921,497
Apr 15, 2025161.57162.05157.65158.68158.68-1.73%15,690,783
Apr 14, 2025162.31164.03159.92161.47161.471.30%18,255,931
Apr 11, 2025155.59159.86155.59159.40159.402.59%22,581,989
Apr 10, 2025158.76160.03152.20155.37155.37-3.53%35,270,540
Apr 9, 2025146.33161.87145.81161.06161.069.88%46,479,542
Apr 8, 2025153.58154.44145.21146.58146.58-1.78%35,304,388
Apr 7, 2025143.39154.93142.66149.24149.241.02%47,823,024
Apr 4, 2025149.90153.09147.54147.74147.74-3.20%39,832,207
Apr 3, 2025152.84154.69152.18152.63152.63-3.92%28,416,065
Apr 2, 2025156.96160.28156.53158.86158.86-0.01%17,113,321
Apr 1, 2025155.30160.08155.26158.88158.881.70%20,111,376
Mar 31, 2025154.81157.13152.21156.23156.230.11%33,591,554
Mar 28, 2025162.36163.81155.34156.06156.06-4.89%34,866,462
Mar 27, 2025166.71167.44163.85164.08164.08-1.83%21,571,174
Mar 26, 2025171.30171.94166.86167.14167.14-3.27%22,554,236
Mar 25, 2025171.18172.91170.55172.79172.791.68%13,841,592
Mar 24, 2025169.27170.50167.44169.93169.932.21%18,742,848
Mar 21, 2025163.38166.47163.03166.25166.250.73%29,882,064
Mar 20, 2025163.83167.03163.14165.05165.05-0.74%19,981,512
Mar 19, 2025163.92168.13163.05166.28166.282.22%24,955,717
Mar 18, 2025165.96166.44158.80162.67162.67-2.34%24,616,784
Mar 17, 2025167.33168.46165.81166.57166.57-0.63%17,839,139
Mar 14, 2025165.32168.25164.51167.62167.621.75%18,611,094
Mar 13, 2025167.98168.12164.07164.73164.73-2.53%15,206,165
Mar 12, 2025168.47169.53165.48169.00169.001.82%19,880,062
Mar 11, 2025166.68168.66163.24165.98165.98-1.09%23,705,899
Mar 10, 2025170.16170.45165.57167.81167.81-4.52%28,335,500
Mar 7, 2025173.24176.90172.25175.75175.540.88%16,395,287
Mar 6, 2025172.55176.73172.51174.21174.00-0.45%19,082,404
Mar 5, 2025172.32175.75170.93174.99174.781.38%18,848,036
Mar 4, 2025167.94175.17167.54172.61172.412.34%30,711,408
Mar 3, 2025173.73175.00167.64168.66168.46-2.07%24,121,991
Feb 28, 2025170.30172.50168.39172.22172.021.18%30,049,812
Feb 27, 2025175.94176.59169.75170.21170.01-2.57%25,930,530
Feb 26, 2025176.95178.08173.59174.70174.49-1.51%23,693,251
Feb 25, 2025180.16180.76176.77177.37177.16-2.11%20,832,485
Feb 24, 2025183.80185.09180.88181.19180.97-0.21%18,734,014
Feb 21, 2025187.29187.47181.13181.58181.36-2.71%19,520,782
Feb 20, 2025186.50187.12184.60186.64186.42-0.26%12,063,807
Feb 19, 2025186.19187.36185.50187.13186.910.72%13,120,465
Feb 18, 2025187.44187.78183.58185.80185.58-0.57%19,796,028
Feb 14, 2025186.83188.15186.11186.87186.65-0.54%12,714,154
Feb 13, 2025185.93187.99184.88187.88187.661.32%12,729,334
Feb 12, 2025185.23186.83183.63185.43185.21-0.88%17,632,314
Feb 11, 2025186.84188.80186.08187.07186.85-0.60%13,028,100