Alphabet Inc. (GOOGL)
NASDAQ: GOOGL · Real-Time Price · USD · Class A Shares
151.22
-2.11 (-1.38%)
At close: Apr 17, 2025, 4:00 PM
150.86
-0.36 (-0.24%)
After-hours: Apr 17, 2025, 6:47 PM EDT

Alphabet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 2025154.29154.68148.50151.16151.16-1.42%33,046,576
Apr 16, 2025153.10155.89151.51153.33153.33-1.91%28,187,421
Apr 15, 2025159.13159.65155.21156.31156.31-1.74%27,551,534
Apr 14, 2025160.00161.72157.56159.07159.071.23%30,332,957
Apr 11, 2025152.90157.67152.82157.14157.142.83%33,636,239
Apr 10, 2025156.54157.72149.93152.82152.82-3.71%48,021,972
Apr 9, 2025144.42159.55143.91158.71158.719.68%70,406,232
Apr 8, 2025151.22152.24143.03144.70144.70-1.40%52,200,208
Apr 7, 2025141.55152.85140.53146.75146.750.79%76,794,136
Apr 4, 2025148.01151.07145.38145.60145.60-3.40%62,259,539
Apr 3, 2025151.11152.78150.39150.72150.72-4.02%46,883,371
Apr 2, 2025155.15158.41154.70157.04157.04-0.02%25,041,730
Apr 1, 2025153.62158.10153.62157.07157.071.57%30,672,899
Mar 31, 2025153.11155.54150.66154.64154.640.20%54,603,464
Mar 28, 2025160.49161.82153.63154.33154.33-4.88%48,669,335
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