Alphabet Inc. (GOOGL)
NASDAQ: GOOGL · Real-Time Price · USD · Class A Shares
154.33
-7.91 (-4.88%)
At close: Mar 28, 2025, 4:00 PM
154.29
-0.04 (-0.03%)
After-hours: Mar 28, 2025, 7:59 PM EDT

Alphabet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025160.49161.82153.63154.33154.33-4.88%47,801,295
Mar 27, 2025164.63165.42162.00162.24162.24-1.71%24,508,273
Mar 26, 2025169.00169.61164.84165.06165.06-3.22%28,939,326
Mar 25, 2025168.98170.63168.32170.56170.561.72%24,174,373
Mar 24, 2025167.07168.32165.14167.68167.682.25%30,879,129
Mar 21, 2025161.21164.24160.89163.99163.990.73%36,625,764
Mar 20, 2025161.57164.89160.96162.80162.80-0.67%28,138,464
Mar 19, 2025161.76165.87161.00163.89163.892.00%34,275,582
Mar 18, 2025163.68164.25156.72160.67160.67-2.20%42,074,751
Mar 17, 2025165.03166.30163.67164.29164.29-0.73%31,184,335
Mar 14, 2025163.27166.49162.45165.49165.491.68%31,995,894
Mar 13, 2025166.04166.13162.11162.76162.76-2.60%31,756,214
Mar 12, 2025166.58167.64163.53167.11167.111.87%28,372,396
Mar 11, 2025164.91166.75161.37164.04164.04-1.10%39,587,414
Mar 10, 2025168.26168.46163.69165.87165.87-4.60%43,377,356
Mar 7, 2025171.26174.97170.27173.86173.650.88%27,385,813
Mar 6, 2025170.53174.81170.50172.35172.14-0.39%28,301,953
Mar 5, 2025170.52173.78169.06173.02172.811.23%30,954,922
Mar 4, 2025166.24173.30165.80170.92170.712.34%45,387,996
Mar 3, 2025171.93173.37165.93167.01166.81-1.92%40,770,451
Feb 28, 2025168.68170.61166.77170.28170.081.06%48,130,565
Feb 27, 2025173.99174.56167.94168.50168.30-2.45%39,991,015
Feb 26, 2025175.07176.08171.58172.73172.52-1.53%35,431,268
Feb 25, 2025178.04178.74174.69175.42175.21-2.14%41,913,411
Feb 24, 2025181.99183.12178.89179.25179.03-0.23%29,854,206
Feb 21, 2025185.15185.34179.08179.66179.44-2.65%35,199,239
Feb 20, 2025184.80185.31182.72184.56184.34-0.38%20,441,462
Feb 19, 2025184.07185.46183.59185.27185.050.82%19,549,396
Feb 18, 2025185.60185.96181.74183.77183.55-0.79%29,916,675
Feb 14, 2025185.06186.40184.32185.23185.01-0.49%20,448,437
Feb 13, 2025184.32186.28183.14186.14185.921.38%21,402,523
Feb 12, 2025183.22185.11181.83183.61183.39-0.92%22,072,559
Feb 11, 2025185.03186.94184.28185.32185.10-0.62%21,239,519
Feb 10, 2025187.35188.20185.86186.47186.250.61%23,105,649
Feb 7, 2025191.05191.18183.24185.34185.12-3.27%49,314,961
Feb 6, 2025189.50192.10188.72191.60191.370.14%29,297,442
Feb 5, 2025191.07192.75188.03191.33191.10-7.29%70,461,770
Feb 4, 2025203.39207.05202.81206.38206.132.56%43,856,425
Feb 3, 2025200.69203.75200.10201.23200.99-1.37%27,838,348
Jan 31, 2025202.00205.48201.80204.02203.771.57%32,041,952
Jan 30, 2025198.00201.40197.67200.87200.632.79%24,354,684
Jan 29, 2025195.56196.79193.43195.41195.180.06%18,218,256
Jan 28, 2025192.75195.48190.68195.30195.071.82%24,157,929
Jan 27, 2025192.41196.88190.73191.81191.58-4.20%41,728,893
Jan 24, 2025198.10200.90198.00200.21199.971.13%23,877,521
Jan 23, 2025198.14200.30195.20197.98197.74-0.20%26,951,357
Jan 22, 2025199.06200.48197.53198.37198.130.16%26,200,617
Jan 21, 2025199.07202.29197.87198.05197.811.05%29,971,292
Jan 17, 2025196.53197.23193.75196.00195.761.60%27,735,089
Jan 16, 2025194.14195.48192.81192.91192.68-1.35%17,815,432