Alphabet Inc. (GOOGL)
NASDAQ: GOOGL · Real-Time Price · USD · Class A Shares
274.57
+7.10 (2.65%)
At close: Oct 29, 2025, 4:00 PM EDT
291.00
+16.43 (5.98%)
After-hours: Oct 29, 2025, 6:54 PM EDT

Alphabet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025267.75275.34267.67274.57274.572.65%39,613,172
Oct 28, 2025269.69270.73266.50267.47267.47-0.67%29,738,564
Oct 27, 2025264.82270.14264.28269.27269.273.60%35,235,231
Oct 24, 2025256.58261.68255.32259.92259.922.70%28,655,126
Oct 23, 2025252.98255.04251.85253.08253.080.55%19,901,425
Oct 22, 2025254.37256.36249.29251.69251.690.49%35,029,370
Oct 21, 2025254.74254.88244.15250.46250.46-2.37%47,312,098
Oct 20, 2025254.69257.33254.23256.55256.551.28%22,350,155
Oct 17, 2025250.76254.22247.81253.30253.300.73%29,671,629
Oct 16, 2025251.77256.96250.10251.46251.460.17%27,997,159
Oct 15, 2025247.25252.11245.99251.03251.032.27%27,007,690
Oct 14, 2025241.23247.12240.51245.45245.450.53%22,111,572
Oct 13, 2025240.21244.50239.71244.15244.153.20%24,995,028
Oct 10, 2025241.43244.09235.84236.57236.57-2.05%33,180,323
Oct 9, 2025244.47244.76239.15241.53241.53-1.26%27,892,086
Oct 8, 2025244.96246.01243.82244.62244.62-0.46%21,307,104
Oct 7, 2025248.27250.44245.52245.76245.76-1.86%23,181,285
Oct 6, 2025244.78251.32244.58250.43250.432.07%28,894,653
Oct 3, 2025244.49246.30241.66245.35245.35-0.14%30,249,559
Oct 2, 2025245.15246.81242.30245.69245.690.32%25,483,298
Oct 1, 2025240.75246.30238.61244.90244.900.74%31,658,234
Sep 30, 2025242.81243.29239.25243.10243.10-0.39%34,724,346
Sep 29, 2025247.85251.15242.77244.05244.05-1.01%32,505,777
Sep 26, 2025247.07249.42245.97246.54246.540.31%18,503,194
Sep 25, 2025244.40246.49240.74245.79245.79-0.55%31,020,383
Sep 24, 2025251.66252.35246.44247.14247.14-1.80%28,201,003
Sep 23, 2025253.04254.36250.48251.66251.66-0.34%26,628,016
Sep 22, 2025254.43255.78250.30252.53252.53-0.86%32,290,538
Sep 19, 2025253.25256.00251.81254.72254.721.07%55,571,424
Sep 18, 2025251.68253.99249.80252.03252.031.00%31,239,474
Sep 17, 2025251.22251.60246.28249.53249.53-0.65%34,107,992
Sep 16, 2025252.08253.04249.47251.16251.16-0.18%34,109,720
Sep 15, 2025244.66252.41244.66251.61251.614.49%58,383,796
Sep 12, 2025240.37242.08238.00240.80240.800.18%26,771,610
Sep 11, 2025239.88242.25236.25240.37240.370.50%30,599,328
Sep 10, 2025238.90241.66237.85239.17239.17-0.19%35,141,074
Sep 9, 2025234.17240.47233.23239.63239.632.39%38,060,959
Sep 8, 2025235.47238.13233.67234.04234.04-0.41%32,474,743
Sep 5, 2025232.20235.76231.90235.00234.791.16%46,588,925
Sep 4, 2025229.65232.37226.11232.30232.090.71%51,684,167
Sep 3, 2025226.21231.31224.79230.66230.459.14%102,090,277
Sep 2, 2025208.44211.68206.20211.35211.16-0.73%47,523,037
Aug 29, 2025210.51214.65210.20212.91212.720.60%39,728,364
Aug 28, 2025207.25212.22206.90211.64211.452.01%32,339,307
Aug 27, 2025205.70208.91205.65207.48207.290.16%23,022,850
Aug 26, 2025207.51207.85205.70207.14206.95-0.65%28,464,130
Aug 25, 2025206.43210.52205.28208.49208.301.16%29,928,878
Aug 22, 2025202.73208.54201.30206.09205.913.17%42,827,040
Aug 21, 2025199.75202.48199.43199.75199.570.22%19,774,633
Aug 20, 2025200.73201.28196.60199.32199.14-1.12%28,955,498