Alphabet Inc. (GOOGL)
NASDAQ: GOOGL · Real-Time Price · USD · Class A Shares
244.84
-0.92 (-0.37%)
Oct 8, 2025, 3:35 PM EDT - Market open
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 244.96 | 246.01 | 243.82 | 244.85 | - | -0.37% | 14,640,058 |
| Oct 7, 2025 | 248.27 | 250.44 | 245.52 | 245.76 | 245.76 | -1.86% | 23,181,285 |
| Oct 6, 2025 | 244.78 | 251.32 | 244.58 | 250.43 | 250.43 | 2.07% | 28,894,653 |
| Oct 3, 2025 | 244.49 | 246.30 | 241.66 | 245.35 | 245.35 | -0.14% | 30,249,559 |
| Oct 2, 2025 | 245.15 | 246.81 | 242.30 | 245.69 | 245.69 | 0.32% | 25,483,298 |
| Oct 1, 2025 | 240.75 | 246.30 | 238.61 | 244.90 | 244.90 | 0.74% | 31,658,234 |
| Sep 30, 2025 | 242.81 | 243.29 | 239.25 | 243.10 | 243.10 | -0.39% | 34,724,346 |
| Sep 29, 2025 | 247.85 | 251.15 | 242.77 | 244.05 | 244.05 | -1.01% | 32,505,777 |
| Sep 26, 2025 | 247.07 | 249.42 | 245.97 | 246.54 | 246.54 | 0.31% | 18,503,194 |
| Sep 25, 2025 | 244.40 | 246.49 | 240.74 | 245.79 | 245.79 | -0.55% | 31,020,383 |
| Sep 24, 2025 | 251.66 | 252.35 | 246.44 | 247.14 | 247.14 | -1.80% | 28,201,003 |
| Sep 23, 2025 | 253.04 | 254.36 | 250.48 | 251.66 | 251.66 | -0.34% | 26,628,016 |
| Sep 22, 2025 | 254.43 | 255.78 | 250.30 | 252.53 | 252.53 | -0.86% | 32,290,538 |
| Sep 19, 2025 | 253.25 | 256.00 | 251.81 | 254.72 | 254.72 | 1.07% | 55,571,424 |
| Sep 18, 2025 | 251.68 | 253.99 | 249.80 | 252.03 | 252.03 | 1.00% | 31,239,474 |
| Sep 17, 2025 | 251.22 | 251.60 | 246.28 | 249.53 | 249.53 | -0.65% | 34,107,992 |
| Sep 16, 2025 | 252.08 | 253.04 | 249.47 | 251.16 | 251.16 | -0.18% | 34,109,720 |
| Sep 15, 2025 | 244.66 | 252.41 | 244.66 | 251.61 | 251.61 | 4.49% | 58,383,796 |
| Sep 12, 2025 | 240.37 | 242.08 | 238.00 | 240.80 | 240.80 | 0.18% | 26,771,610 |
| Sep 11, 2025 | 239.88 | 242.25 | 236.25 | 240.37 | 240.37 | 0.50% | 30,599,328 |
| Sep 10, 2025 | 238.90 | 241.66 | 237.85 | 239.17 | 239.17 | -0.19% | 35,141,074 |
| Sep 9, 2025 | 234.17 | 240.47 | 233.23 | 239.63 | 239.63 | 2.39% | 38,060,959 |
| Sep 8, 2025 | 235.47 | 238.13 | 233.67 | 234.04 | 234.04 | -0.41% | 32,474,743 |
| Sep 5, 2025 | 232.20 | 235.76 | 231.90 | 235.00 | 234.79 | 1.16% | 46,588,925 |
| Sep 4, 2025 | 229.65 | 232.37 | 226.11 | 232.30 | 232.09 | 0.71% | 51,684,167 |
| Sep 3, 2025 | 226.21 | 231.31 | 224.79 | 230.66 | 230.45 | 9.14% | 102,090,277 |
| Sep 2, 2025 | 208.44 | 211.68 | 206.20 | 211.35 | 211.16 | -0.73% | 47,523,037 |
| Aug 29, 2025 | 210.51 | 214.65 | 210.20 | 212.91 | 212.72 | 0.60% | 39,728,364 |
| Aug 28, 2025 | 207.25 | 212.22 | 206.90 | 211.64 | 211.45 | 2.01% | 32,339,307 |
| Aug 27, 2025 | 205.70 | 208.91 | 205.65 | 207.48 | 207.29 | 0.16% | 23,022,850 |
| Aug 26, 2025 | 207.51 | 207.85 | 205.70 | 207.14 | 206.95 | -0.65% | 28,464,130 |
| Aug 25, 2025 | 206.43 | 210.52 | 205.28 | 208.49 | 208.30 | 1.16% | 29,928,878 |
| Aug 22, 2025 | 202.73 | 208.54 | 201.30 | 206.09 | 205.91 | 3.17% | 42,827,040 |
| Aug 21, 2025 | 199.75 | 202.48 | 199.43 | 199.75 | 199.57 | 0.22% | 19,774,633 |
| Aug 20, 2025 | 200.73 | 201.28 | 196.60 | 199.32 | 199.14 | -1.12% | 28,955,498 |
| Aug 19, 2025 | 203.03 | 203.44 | 199.96 | 201.57 | 201.39 | -0.95% | 24,240,233 |
| Aug 18, 2025 | 204.20 | 205.27 | 202.49 | 203.50 | 203.32 | -0.20% | 18,526,594 |
| Aug 15, 2025 | 203.85 | 206.44 | 201.28 | 203.90 | 203.72 | 0.47% | 34,931,422 |
| Aug 14, 2025 | 201.50 | 204.44 | 201.23 | 202.94 | 202.76 | 0.49% | 25,230,427 |
| Aug 13, 2025 | 204.13 | 204.53 | 197.51 | 201.96 | 201.78 | -0.68% | 28,342,922 |
| Aug 12, 2025 | 201.37 | 204.50 | 200.59 | 203.34 | 203.16 | 1.16% | 30,424,452 |
| Aug 11, 2025 | 200.94 | 201.48 | 199.07 | 201.00 | 200.82 | -0.21% | 25,832,435 |
| Aug 8, 2025 | 197.22 | 202.61 | 197.17 | 201.42 | 201.24 | 2.49% | 39,161,826 |
| Aug 7, 2025 | 197.06 | 197.54 | 194.33 | 196.52 | 196.34 | 0.22% | 26,321,811 |
| Aug 6, 2025 | 194.50 | 196.63 | 193.67 | 196.09 | 195.91 | 0.73% | 21,562,908 |
| Aug 5, 2025 | 194.71 | 197.86 | 193.89 | 194.67 | 194.50 | -0.19% | 31,602,340 |
| Aug 4, 2025 | 190.29 | 195.27 | 190.12 | 195.04 | 194.87 | 3.12% | 31,547,350 |
| Aug 1, 2025 | 189.03 | 190.83 | 187.82 | 189.13 | 188.96 | -1.44% | 34,832,181 |
| Jul 31, 2025 | 195.71 | 195.99 | 191.09 | 191.90 | 191.73 | -2.36% | 51,329,163 |
| Jul 30, 2025 | 195.60 | 197.60 | 194.69 | 196.53 | 196.35 | 0.40% | 32,445,405 |