Alphabet Inc. (GOOGL)
NASDAQ: GOOGL · Real-Time Price · USD · Class A Shares
276.41
-2.16 (-0.78%)
At close: Nov 14, 2025, 4:00 PM EST
287.62
+11.21 (4.06%)
After-hours: Nov 14, 2025, 7:59 PM EST
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 271.41 | 278.56 | 270.70 | 276.41 | 276.41 | -0.78% | 30,110,333 |
| Nov 13, 2025 | 282.34 | 282.84 | 277.24 | 278.57 | 278.57 | -2.84% | 29,494,040 |
| Nov 12, 2025 | 291.68 | 292.01 | 283.69 | 286.71 | 286.71 | -1.58% | 24,829,923 |
| Nov 11, 2025 | 287.75 | 291.92 | 287.32 | 291.31 | 291.31 | 0.42% | 19,842,136 |
| Nov 10, 2025 | 284.42 | 290.80 | 282.86 | 290.10 | 290.10 | 4.04% | 29,557,309 |
| Nov 7, 2025 | 283.21 | 283.78 | 275.19 | 278.83 | 278.83 | -2.08% | 34,479,588 |
| Nov 6, 2025 | 285.33 | 288.35 | 281.14 | 284.75 | 284.75 | 0.15% | 37,173,648 |
| Nov 5, 2025 | 278.87 | 286.42 | 277.34 | 284.31 | 284.31 | 2.44% | 30,283,252 |
| Nov 4, 2025 | 276.75 | 281.27 | 276.26 | 277.54 | 277.54 | -2.18% | 30,078,369 |
| Nov 3, 2025 | 282.18 | 285.53 | 279.80 | 283.72 | 283.72 | 0.90% | 29,785,996 |
| Oct 31, 2025 | 283.21 | 286.00 | 277.03 | 281.19 | 281.19 | -0.10% | 39,267,945 |
| Oct 30, 2025 | 291.59 | 291.59 | 280.06 | 281.48 | 281.48 | 2.52% | 74,875,990 |
| Oct 29, 2025 | 267.75 | 275.34 | 267.67 | 274.57 | 274.57 | 2.65% | 43,580,277 |
| Oct 28, 2025 | 269.69 | 270.73 | 266.50 | 267.47 | 267.47 | -0.67% | 29,738,564 |
| Oct 27, 2025 | 264.82 | 270.14 | 264.28 | 269.27 | 269.27 | 3.60% | 35,235,231 |
| Oct 24, 2025 | 256.58 | 261.68 | 255.32 | 259.92 | 259.92 | 2.70% | 28,655,126 |
| Oct 23, 2025 | 252.98 | 255.04 | 251.85 | 253.08 | 253.08 | 0.55% | 19,901,425 |
| Oct 22, 2025 | 254.37 | 256.36 | 249.29 | 251.69 | 251.69 | 0.49% | 35,029,370 |
| Oct 21, 2025 | 254.74 | 254.88 | 244.15 | 250.46 | 250.46 | -2.37% | 47,312,098 |
| Oct 20, 2025 | 254.69 | 257.33 | 254.23 | 256.55 | 256.55 | 1.28% | 22,350,155 |
| Oct 17, 2025 | 250.76 | 254.22 | 247.81 | 253.30 | 253.30 | 0.73% | 29,671,629 |
| Oct 16, 2025 | 251.77 | 256.96 | 250.10 | 251.46 | 251.46 | 0.17% | 27,997,159 |
| Oct 15, 2025 | 247.25 | 252.11 | 245.99 | 251.03 | 251.03 | 2.27% | 27,007,690 |
| Oct 14, 2025 | 241.23 | 247.12 | 240.51 | 245.45 | 245.45 | 0.53% | 22,111,572 |
| Oct 13, 2025 | 240.21 | 244.50 | 239.71 | 244.15 | 244.15 | 3.20% | 24,995,028 |
| Oct 10, 2025 | 241.43 | 244.09 | 235.84 | 236.57 | 236.57 | -2.05% | 33,180,323 |
| Oct 9, 2025 | 244.47 | 244.76 | 239.15 | 241.53 | 241.53 | -1.26% | 27,892,086 |
| Oct 8, 2025 | 244.96 | 246.01 | 243.82 | 244.62 | 244.62 | -0.46% | 21,307,104 |
| 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 |