Alphabet Inc. (GOOGL)
NASDAQ: GOOGL · Real-Time Price · USD · Class A Shares
154.28
+2.90 (1.92%)
At close: May 8, 2025, 4:00 PM
154.34
+0.06 (0.04%)
Pre-market: May 9, 2025, 8:25 AM EDT
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 155.00 | 155.93 | 152.90 | 154.28 | 154.28 | 1.92% | 57,498,692 |
| May 7, 2025 | 164.08 | 165.00 | 147.84 | 151.38 | 151.38 | -7.26% | 127,747,554 |
| May 6, 2025 | 162.17 | 164.80 | 161.19 | 163.23 | 163.23 | -0.60% | 21,277,210 |
| May 5, 2025 | 163.00 | 165.39 | 162.72 | 164.21 | 164.21 | 0.11% | 21,341,814 |
| May 2, 2025 | 163.41 | 164.97 | 161.87 | 164.03 | 164.03 | 1.69% | 25,715,005 |
| May 1, 2025 | 160.45 | 161.95 | 158.91 | 161.30 | 161.30 | 1.57% | 30,203,248 |
| Apr 30, 2025 | 157.98 | 159.27 | 155.40 | 158.80 | 158.80 | -0.85% | 34,981,059 |
| Apr 29, 2025 | 160.33 | 160.74 | 157.52 | 160.16 | 160.16 | -0.28% | 26,808,958 |
| Apr 28, 2025 | 162.43 | 163.15 | 158.60 | 160.61 | 160.61 | -0.83% | 29,745,782 |
| Apr 25, 2025 | 165.07 | 166.10 | 161.04 | 161.96 | 161.96 | 1.68% | 56,033,995 |
| Apr 24, 2025 | 156.15 | 159.59 | 155.79 | 159.28 | 159.28 | 2.53% | 45,893,951 |
| Apr 23, 2025 | 155.61 | 157.53 | 153.81 | 155.35 | 155.35 | 2.56% | 31,128,833 |
| Apr 22, 2025 | 148.89 | 152.19 | 148.54 | 151.47 | 151.47 | 2.57% | 26,971,774 |
| Apr 21, 2025 | 148.88 | 148.95 | 146.10 | 147.67 | 147.67 | -2.31% | 26,049,115 |
| Apr 17, 2025 | 154.29 | 154.68 | 148.50 | 151.16 | 151.16 | -1.42% | 33,046,576 |
| Apr 16, 2025 | 153.10 | 155.89 | 151.51 | 153.33 | 153.33 | -1.91% | 28,187,421 |
| Apr 15, 2025 | 159.13 | 159.65 | 155.21 | 156.31 | 156.31 | -1.74% | 27,551,534 |
| Apr 14, 2025 | 160.00 | 161.72 | 157.56 | 159.07 | 159.07 | 1.23% | 30,332,957 |
| Apr 11, 2025 | 152.90 | 157.67 | 152.82 | 157.14 | 157.14 | 2.83% | 33,636,239 |
| Apr 10, 2025 | 156.54 | 157.72 | 149.93 | 152.82 | 152.82 | -3.71% | 48,021,972 |
| Apr 9, 2025 | 144.42 | 159.55 | 143.91 | 158.71 | 158.71 | 9.68% | 70,406,232 |
| Apr 8, 2025 | 151.22 | 152.24 | 143.03 | 144.70 | 144.70 | -1.40% | 52,200,208 |
| Apr 7, 2025 | 141.55 | 152.85 | 140.53 | 146.75 | 146.75 | 0.79% | 76,794,136 |
| Apr 4, 2025 | 148.01 | 151.07 | 145.38 | 145.60 | 145.60 | -3.40% | 62,259,539 |
| Apr 3, 2025 | 151.11 | 152.78 | 150.39 | 150.72 | 150.72 | -4.02% | 46,883,371 |
| Apr 2, 2025 | 155.15 | 158.41 | 154.70 | 157.04 | 157.04 | -0.02% | 25,041,730 |
| Apr 1, 2025 | 153.62 | 158.10 | 153.62 | 157.07 | 157.07 | 1.57% | 30,672,899 |
| Mar 31, 2025 | 153.11 | 155.54 | 150.66 | 154.64 | 154.64 | 0.20% | 54,603,464 |
| Mar 28, 2025 | 160.49 | 161.82 | 153.63 | 154.33 | 154.33 | -4.88% | 48,669,335 |
| Mar 27, 2025 | 164.63 | 165.42 | 162.00 | 162.24 | 162.24 | -1.71% | 24,508,273 |
| Mar 26, 2025 | 169.00 | 169.61 | 164.84 | 165.06 | 165.06 | -3.22% | 28,939,326 |
| Mar 25, 2025 | 168.98 | 170.63 | 168.32 | 170.56 | 170.56 | 1.72% | 24,174,373 |
| Mar 24, 2025 | 167.07 | 168.32 | 165.14 | 167.68 | 167.68 | 2.25% | 30,879,129 |
| Mar 21, 2025 | 161.21 | 164.24 | 160.89 | 163.99 | 163.99 | 0.73% | 36,625,764 |
| Mar 20, 2025 | 161.57 | 164.89 | 160.96 | 162.80 | 162.80 | -0.67% | 28,138,464 |
| Mar 19, 2025 | 161.76 | 165.87 | 161.00 | 163.89 | 163.89 | 2.00% | 34,275,582 |
| Mar 18, 2025 | 163.68 | 164.25 | 156.72 | 160.67 | 160.67 | -2.20% | 42,074,751 |
| Mar 17, 2025 | 165.03 | 166.30 | 163.67 | 164.29 | 164.29 | -0.73% | 31,184,335 |
| Mar 14, 2025 | 163.27 | 166.49 | 162.45 | 165.49 | 165.49 | 1.68% | 31,995,894 |
| Mar 13, 2025 | 166.04 | 166.13 | 162.11 | 162.76 | 162.76 | -2.60% | 31,756,214 |
| Mar 12, 2025 | 166.58 | 167.64 | 163.53 | 167.11 | 167.11 | 1.87% | 28,372,396 |
| Mar 11, 2025 | 164.91 | 166.75 | 161.37 | 164.04 | 164.04 | -1.10% | 39,587,414 |
| Mar 10, 2025 | 168.26 | 168.46 | 163.69 | 165.87 | 165.87 | -4.60% | 43,377,356 |
| Mar 7, 2025 | 171.26 | 174.97 | 170.27 | 173.86 | 173.65 | 0.88% | 27,385,813 |
| Mar 6, 2025 | 170.53 | 174.81 | 170.50 | 172.35 | 172.14 | -0.39% | 28,301,953 |
| Mar 5, 2025 | 170.52 | 173.78 | 169.06 | 173.02 | 172.81 | 1.23% | 30,954,922 |
| Mar 4, 2025 | 166.24 | 173.30 | 165.80 | 170.92 | 170.71 | 2.34% | 45,387,996 |
| Mar 3, 2025 | 171.93 | 173.37 | 165.93 | 167.01 | 166.81 | -1.92% | 40,770,451 |
| Feb 28, 2025 | 168.68 | 170.61 | 166.77 | 170.28 | 170.08 | 1.06% | 48,130,565 |
| Feb 27, 2025 | 173.99 | 174.56 | 167.94 | 168.50 | 168.30 | -2.45% | 39,991,015 |