Alphabet Inc. (GOOGL)
NASDAQ: GOOGL · Real-Time Price · USD · Class A Shares
212.91
+1.27 (0.60%)
At close: Aug 29, 2025, 4:00 PM
212.71
-0.20 (-0.09%)
After-hours: Aug 29, 2025, 7:59 PM EDT
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 210.51 | 214.65 | 210.20 | 212.91 | 212.91 | 0.60% | 39,728,364 |
| Aug 28, 2025 | 207.25 | 212.22 | 206.90 | 211.64 | 211.64 | 2.01% | 32,339,307 |
| Aug 27, 2025 | 205.70 | 208.91 | 205.65 | 207.48 | 207.48 | 0.16% | 23,022,850 |
| Aug 26, 2025 | 207.51 | 207.85 | 205.70 | 207.14 | 207.14 | -0.65% | 28,464,130 |
| Aug 25, 2025 | 206.43 | 210.52 | 205.28 | 208.49 | 208.49 | 1.16% | 29,928,878 |
| Aug 22, 2025 | 202.73 | 208.54 | 201.30 | 206.09 | 206.09 | 3.17% | 42,827,040 |
| Aug 21, 2025 | 199.75 | 202.48 | 199.43 | 199.75 | 199.75 | 0.22% | 19,774,633 |
| Aug 20, 2025 | 200.73 | 201.28 | 196.60 | 199.32 | 199.32 | -1.12% | 28,955,498 |
| Aug 19, 2025 | 203.03 | 203.44 | 199.96 | 201.57 | 201.57 | -0.95% | 24,240,233 |
| Aug 18, 2025 | 204.20 | 205.27 | 202.49 | 203.50 | 203.50 | -0.20% | 18,526,594 |
| Aug 15, 2025 | 203.85 | 206.44 | 201.28 | 203.90 | 203.90 | 0.47% | 34,931,422 |
| Aug 14, 2025 | 201.50 | 204.44 | 201.23 | 202.94 | 202.94 | 0.49% | 25,230,427 |
| Aug 13, 2025 | 204.13 | 204.53 | 197.51 | 201.96 | 201.96 | -0.68% | 28,342,922 |
| Aug 12, 2025 | 201.37 | 204.50 | 200.59 | 203.34 | 203.34 | 1.16% | 30,424,452 |
| Aug 11, 2025 | 200.94 | 201.48 | 199.07 | 201.00 | 201.00 | -0.21% | 25,832,435 |
| Aug 8, 2025 | 197.22 | 202.61 | 197.17 | 201.42 | 201.42 | 2.49% | 39,161,826 |
| Aug 7, 2025 | 197.06 | 197.54 | 194.33 | 196.52 | 196.52 | 0.22% | 26,321,811 |
| Aug 6, 2025 | 194.50 | 196.63 | 193.67 | 196.09 | 196.09 | 0.73% | 21,562,908 |
| Aug 5, 2025 | 194.71 | 197.86 | 193.89 | 194.67 | 194.67 | -0.19% | 31,602,340 |
| Aug 4, 2025 | 190.29 | 195.27 | 190.12 | 195.04 | 195.04 | 3.12% | 31,547,350 |
| Aug 1, 2025 | 189.03 | 190.83 | 187.82 | 189.13 | 189.13 | -1.44% | 34,832,181 |
| Jul 31, 2025 | 195.71 | 195.99 | 191.09 | 191.90 | 191.90 | -2.36% | 51,329,163 |
| Jul 30, 2025 | 195.60 | 197.60 | 194.69 | 196.53 | 196.53 | 0.40% | 32,445,405 |
| Jul 29, 2025 | 192.43 | 195.92 | 192.08 | 195.75 | 195.75 | 1.65% | 41,389,153 |
| Jul 28, 2025 | 193.65 | 194.05 | 190.84 | 192.58 | 192.58 | -0.31% | 38,139,504 |
| Jul 25, 2025 | 191.98 | 194.33 | 191.26 | 193.18 | 193.18 | 0.53% | 39,785,863 |
| Jul 24, 2025 | 197.03 | 197.95 | 191.00 | 192.17 | 192.17 | 1.02% | 74,881,687 |
| Jul 23, 2025 | 191.50 | 192.53 | 189.18 | 190.23 | 190.23 | -0.58% | 58,681,948 |
| Jul 22, 2025 | 191.50 | 191.65 | 187.46 | 191.34 | 191.34 | 0.65% | 44,660,215 |
| Jul 21, 2025 | 186.25 | 190.29 | 186.15 | 190.10 | 190.10 | 2.72% | 45,803,129 |
| Jul 18, 2025 | 185.40 | 186.42 | 183.71 | 185.06 | 185.06 | 0.81% | 34,014,509 |
| Jul 17, 2025 | 182.14 | 184.06 | 180.48 | 183.58 | 183.58 | 0.33% | 31,992,565 |
| Jul 16, 2025 | 183.24 | 184.33 | 182.03 | 182.97 | 182.97 | 0.53% | 33,104,193 |
| Jul 15, 2025 | 182.81 | 184.22 | 181.60 | 182.00 | 182.00 | 0.24% | 33,448,251 |
| Jul 14, 2025 | 181.01 | 183.67 | 179.68 | 181.56 | 181.56 | 0.76% | 32,536,632 |
| Jul 11, 2025 | 176.79 | 181.43 | 176.48 | 180.19 | 180.19 | 1.45% | 34,282,922 |
| Jul 10, 2025 | 175.63 | 178.43 | 174.38 | 177.62 | 177.62 | 0.57% | 29,252,386 |
| Jul 9, 2025 | 175.25 | 179.44 | 172.77 | 176.62 | 176.62 | 1.30% | 43,025,594 |
| Jul 8, 2025 | 177.85 | 177.95 | 172.81 | 174.36 | 174.36 | -1.37% | 40,442,535 |
| Jul 7, 2025 | 179.06 | 179.30 | 175.68 | 176.79 | 176.79 | -1.53% | 34,175,648 |
| Jul 3, 2025 | 178.50 | 179.67 | 177.05 | 179.53 | 179.53 | 0.50% | 21,689,729 |
| Jul 2, 2025 | 175.54 | 178.86 | 175.07 | 178.64 | 178.64 | 1.59% | 29,128,947 |
| Jul 1, 2025 | 175.74 | 176.09 | 173.53 | 175.84 | 175.84 | -0.22% | 35,904,526 |
| Jun 30, 2025 | 180.78 | 181.23 | 174.58 | 176.23 | 176.23 | -1.29% | 63,378,856 |
| Jun 27, 2025 | 173.54 | 178.68 | 171.73 | 178.53 | 178.53 | 2.88% | 108,140,200 |
| Jun 26, 2025 | 172.43 | 173.69 | 169.94 | 173.54 | 173.54 | 1.68% | 31,796,690 |
| Jun 25, 2025 | 167.63 | 172.36 | 167.55 | 170.68 | 170.68 | 2.34% | 35,478,989 |
| Jun 24, 2025 | 166.92 | 168.22 | 166.13 | 166.77 | 166.77 | 0.96% | 40,524,312 |
| Jun 23, 2025 | 166.27 | 167.34 | 162.00 | 165.19 | 165.19 | -0.87% | 57,670,985 |
| Jun 20, 2025 | 173.95 | 174.34 | 165.46 | 166.64 | 166.64 | -3.85% | 75,659,917 |