Alphabet Inc. (GOOGL)
NASDAQ: GOOGL · Real-Time Price · USD · Class A Shares
173.32
-2.63 (-1.49%)
At close: Jun 18, 2025, 4:00 PM
173.86
+0.54 (0.31%)
After-hours: Jun 18, 2025, 7:59 PM EDT
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 176.01 | 176.56 | 173.20 | 173.32 | 173.32 | -1.49% | 28,528,170 |
| Jun 17, 2025 | 175.70 | 177.37 | 174.58 | 175.95 | 175.95 | -0.46% | 24,973,043 |
| Jun 16, 2025 | 174.73 | 176.94 | 174.65 | 176.77 | 176.77 | 1.20% | 27,389,208 |
| Jun 13, 2025 | 172.44 | 177.13 | 172.39 | 174.67 | 174.67 | -0.59% | 27,663,107 |
| Jun 12, 2025 | 176.18 | 176.72 | 174.75 | 175.70 | 175.70 | -0.93% | 20,941,873 |
| Jun 11, 2025 | 179.77 | 180.37 | 176.75 | 177.35 | 177.35 | -0.70% | 31,646,757 |
| Jun 10, 2025 | 176.20 | 181.11 | 174.91 | 178.60 | 178.60 | 1.43% | 61,766,121 |
| Jun 9, 2025 | 174.54 | 176.47 | 174.37 | 176.09 | 176.09 | 1.39% | 28,935,906 |
| Jun 6, 2025 | 170.83 | 174.50 | 170.83 | 173.68 | 173.47 | 3.25% | 35,731,832 |
| Jun 5, 2025 | 170.34 | 170.93 | 167.59 | 168.21 | 168.01 | 0.10% | 36,444,564 |
| Jun 4, 2025 | 166.74 | 168.22 | 166.36 | 168.05 | 167.85 | 1.13% | 26,900,838 |
| Jun 3, 2025 | 167.49 | 168.48 | 165.28 | 166.18 | 165.98 | -1.69% | 45,084,903 |
| Jun 2, 2025 | 167.84 | 169.87 | 167.39 | 169.03 | 168.83 | -1.58% | 38,612,272 |
| May 30, 2025 | 171.35 | 172.21 | 167.44 | 171.74 | 171.54 | -0.07% | 52,639,911 |
| May 29, 2025 | 174.00 | 174.42 | 170.63 | 171.86 | 171.66 | -0.29% | 29,373,803 |
| May 28, 2025 | 173.16 | 175.27 | 171.91 | 172.36 | 172.16 | -0.31% | 34,783,997 |
| May 27, 2025 | 170.16 | 173.17 | 170.00 | 172.90 | 172.69 | 2.63% | 37,995,670 |
| May 23, 2025 | 169.06 | 169.96 | 167.89 | 168.47 | 168.27 | -1.40% | 35,211,439 |
| May 22, 2025 | 171.85 | 176.77 | 170.71 | 170.87 | 170.67 | 1.37% | 74,864,418 |
| May 21, 2025 | 163.69 | 173.14 | 163.56 | 168.56 | 168.36 | 2.79% | 73,415,956 |
| May 20, 2025 | 166.43 | 168.50 | 162.90 | 163.98 | 163.79 | -1.54% | 46,607,656 |
| May 19, 2025 | 164.51 | 166.64 | 164.22 | 166.54 | 166.34 | 0.21% | 30,426,097 |
| May 16, 2025 | 167.73 | 169.35 | 165.62 | 166.19 | 165.99 | 1.36% | 42,846,925 |
| May 15, 2025 | 165.84 | 166.21 | 162.37 | 163.96 | 163.77 | -0.85% | 33,146,669 |
| May 14, 2025 | 159.96 | 167.00 | 159.61 | 165.37 | 165.17 | 3.66% | 48,755,869 |
| May 13, 2025 | 158.79 | 160.57 | 156.16 | 159.53 | 159.34 | 0.68% | 42,382,126 |
| May 12, 2025 | 157.49 | 159.10 | 156.25 | 158.46 | 158.27 | 3.74% | 44,138,818 |
| May 9, 2025 | 154.17 | 155.05 | 152.20 | 152.75 | 152.57 | -0.99% | 32,435,281 |
| May 8, 2025 | 155.00 | 155.93 | 152.90 | 154.28 | 154.10 | 1.92% | 57,498,692 |
| May 7, 2025 | 164.08 | 165.00 | 147.84 | 151.38 | 151.20 | -7.26% | 127,747,554 |
| May 6, 2025 | 162.17 | 164.80 | 161.19 | 163.23 | 163.04 | -0.60% | 21,277,210 |
| May 5, 2025 | 163.00 | 165.39 | 162.72 | 164.21 | 164.01 | 0.11% | 21,341,814 |
| May 2, 2025 | 163.41 | 164.97 | 161.87 | 164.03 | 163.84 | 1.69% | 25,715,005 |
| May 1, 2025 | 160.45 | 161.95 | 158.91 | 161.30 | 161.11 | 1.57% | 30,203,248 |
| Apr 30, 2025 | 157.98 | 159.27 | 155.40 | 158.80 | 158.61 | -0.85% | 34,981,059 |
| Apr 29, 2025 | 160.33 | 160.74 | 157.52 | 160.16 | 159.97 | -0.28% | 26,808,958 |
| Apr 28, 2025 | 162.43 | 163.15 | 158.60 | 160.61 | 160.42 | -0.83% | 29,745,782 |
| Apr 25, 2025 | 165.07 | 166.10 | 161.04 | 161.96 | 161.77 | 1.68% | 56,033,995 |
| Apr 24, 2025 | 156.15 | 159.59 | 155.79 | 159.28 | 159.09 | 2.53% | 45,893,951 |
| Apr 23, 2025 | 155.61 | 157.53 | 153.81 | 155.35 | 155.17 | 2.56% | 31,128,833 |
| Apr 22, 2025 | 148.89 | 152.19 | 148.54 | 151.47 | 151.29 | 2.57% | 26,971,774 |
| Apr 21, 2025 | 148.88 | 148.95 | 146.10 | 147.67 | 147.49 | -2.31% | 26,049,115 |
| Apr 17, 2025 | 154.29 | 154.68 | 148.50 | 151.16 | 150.98 | -1.42% | 33,046,576 |
| Apr 16, 2025 | 153.10 | 155.89 | 151.51 | 153.33 | 153.15 | -1.91% | 28,187,421 |
| Apr 15, 2025 | 159.13 | 159.65 | 155.21 | 156.31 | 156.12 | -1.74% | 27,551,534 |
| Apr 14, 2025 | 160.00 | 161.72 | 157.56 | 159.07 | 158.88 | 1.23% | 30,332,957 |
| Apr 11, 2025 | 152.90 | 157.67 | 152.82 | 157.14 | 156.95 | 2.83% | 33,636,239 |
| Apr 10, 2025 | 156.54 | 157.72 | 149.93 | 152.82 | 152.64 | -3.71% | 48,021,972 |
| Apr 9, 2025 | 144.42 | 159.55 | 143.91 | 158.71 | 158.52 | 9.68% | 70,406,232 |
| Apr 8, 2025 | 151.22 | 152.24 | 143.03 | 144.70 | 144.53 | -1.40% | 52,200,208 |