Skip to main content
Alphabet Inc. (GOOG)
NASDAQ: GOOG · Real-Time Price · USD · Class C Shares
322.09
+3.70 (1.16%)
At close: Dec 5, 2025, 4:00 PM EST
321.25
-0.84 (-0.26%)
After-hours: Dec 5, 2025, 7:59 PM EST

Alphabet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025320.00323.83319.98322.09322.091.16%15,469,651
Dec 4, 2025323.05323.10315.59318.39318.39-0.70%18,309,809
Dec 3, 2025316.03322.04314.28320.62320.621.46%30,645,070
Dec 2, 2025316.90318.60314.22316.02316.020.29%23,211,318
Dec 1, 2025317.48319.63313.98315.12315.12-1.56%28,277,828
Nov 28, 2025323.43326.88316.94320.12320.12-0.05%19,391,035
Nov 26, 2025320.78324.99317.20320.28320.28-1.04%29,486,120
Nov 25, 2025326.80328.67317.82323.64323.641.62%50,572,730
Nov 24, 2025311.01319.80309.40318.47318.476.28%54,430,427
Nov 21, 2025296.87303.96294.36299.65299.653.33%43,075,114
Nov 20, 2025304.74306.89289.17289.98289.98-1.03%34,699,275
Nov 19, 2025287.69304.25287.67292.99292.992.82%43,123,599
Nov 18, 2025288.49289.44279.01284.96284.96-0.22%29,702,228
Nov 17, 2025286.40294.52284.23285.60285.603.11%34,286,093
Nov 14, 2025271.90279.15271.41276.98276.98-0.77%18,330,487
Nov 13, 2025282.99283.51278.00279.12279.12-2.89%18,060,224
Nov 12, 2025292.09292.36284.38287.43287.43-1.48%16,998,821
Nov 11, 2025288.20292.34287.88291.74291.740.40%14,156,729
Nov 10, 2025285.27291.46283.54290.59290.593.89%19,508,185
Nov 7, 2025284.21284.50275.74279.70279.70-1.98%21,991,128
Nov 6, 2025285.74288.81281.62285.34285.340.21%23,103,777
Nov 5, 2025279.38286.70277.88284.75284.752.41%20,063,216
Nov 4, 2025277.07281.83276.87278.06278.06-2.13%18,123,709
Nov 3, 2025282.42285.94280.37284.12284.120.82%19,691,754
Oct 31, 2025283.21286.29277.52281.82281.82-0.03%29,932,813
Oct 30, 2025291.72291.93280.45281.90281.902.45%48,570,034
Oct 29, 2025268.61275.97268.43275.17275.172.51%26,287,850
Oct 28, 2025270.20271.38267.17268.43268.43-0.56%20,101,160
Oct 27, 2025265.36270.80264.94269.93269.933.62%22,987,660
Oct 24, 2025257.30262.51256.10260.51260.512.67%18,405,966
Oct 23, 2025253.70255.86252.77253.73253.730.48%13,241,319
Oct 22, 2025255.01257.18250.45252.53252.530.47%19,650,244
Oct 21, 2025255.25255.38244.67251.34251.34-2.21%27,836,425
Oct 20, 2025255.23257.88254.60257.02257.021.27%13,726,831
Oct 17, 2025251.35254.88248.59253.79253.790.76%17,653,826
Oct 16, 2025252.47257.58250.67251.88251.880.07%18,945,987
Oct 15, 2025248.09252.76246.79251.71251.712.24%16,048,087
Oct 14, 2025241.76248.03241.18246.19246.190.63%17,705,370
Oct 13, 2025241.03244.99240.75244.64244.643.01%12,464,965
Oct 10, 2025242.16244.84236.69237.49237.49-1.95%22,449,083
Oct 9, 2025245.06245.56239.68242.21242.21-1.32%19,375,722
Oct 8, 2025246.20247.26245.09245.46245.46-0.68%14,136,494
Oct 7, 2025248.93251.55246.81247.13247.13-1.74%13,811,174
Oct 6, 2025245.78252.20245.69251.51251.512.05%18,309,030
Oct 3, 2025245.23247.12242.47246.45246.450.01%19,941,381
Oct 2, 2025245.64247.64243.11246.43246.430.36%20,657,524
Oct 1, 2025241.18247.15239.20245.54245.540.82%23,967,662
Sep 30, 2025243.06243.68239.57243.55243.55-0.33%22,541,189
Sep 29, 2025248.28251.65243.20244.36244.36-1.14%23,157,245
Sep 26, 2025247.79250.12246.64247.18247.180.25%16,594,608
Sep 25, 2025244.84247.32241.65246.57246.57-0.51%17,379,793
Sep 24, 2025252.15252.96247.22247.83247.83-1.79%16,958,511
Sep 23, 2025253.66254.77251.09252.34252.34-0.21%17,521,091
Sep 22, 2025254.78256.31250.81252.88252.88-0.92%20,078,982
Sep 19, 2025253.40256.70252.07255.24255.241.15%41,616,844
Sep 18, 2025251.86254.14250.11252.33252.330.99%21,166,359
Sep 17, 2025251.46251.95246.58249.85249.85-0.62%20,491,324
Sep 16, 2025252.33253.23249.72251.42251.42-0.14%24,493,512
Sep 15, 2025245.14252.75244.98251.76251.764.30%29,935,150
Sep 12, 2025240.80242.42238.50241.38241.380.25%14,536,593
Sep 11, 2025240.14242.57236.58240.78240.780.51%21,308,614
Sep 10, 2025239.25242.08238.11239.56239.56-0.16%19,990,138
Sep 9, 2025234.19240.59233.38239.94239.942.47%22,854,794
Sep 8, 2025235.79238.40233.73234.16234.16-0.43%23,128,799
Sep 5, 2025232.66236.13232.38235.17234.961.08%26,127,737
Sep 4, 2025230.16232.77226.76232.66232.450.68%32,196,009
Sep 3, 2025226.48231.80225.12231.10230.899.01%72,250,269
Sep 2, 2025208.99212.37206.96211.99211.80-0.72%28,900,069
Aug 29, 2025211.27215.34210.97213.53213.340.55%24,682,224
Aug 28, 2025207.84212.90207.60212.37212.182.00%20,915,705
Aug 27, 2025206.46209.57206.39208.21208.020.13%15,248,979
Aug 26, 2025208.37208.46206.45207.95207.76-0.58%23,050,971
Aug 25, 2025207.00211.09205.95209.16208.971.18%22,788,806
Aug 22, 2025203.96209.23202.13206.72206.543.04%25,723,734
Aug 21, 2025200.72203.36200.40200.62200.440.21%11,768,910
Aug 20, 2025201.68202.17197.46200.19200.01-1.14%13,971,693
Aug 19, 2025203.91204.29200.93202.49202.31-0.88%13,476,582
Aug 18, 2025205.07206.14203.41204.29204.11-0.30%13,000,162
Aug 15, 2025204.72207.33202.09204.91204.730.53%21,111,380
Aug 14, 2025202.56205.42202.33203.82203.640.39%17,777,145
Aug 13, 2025204.98205.43198.64203.03202.85-0.55%19,573,041
Aug 12, 2025202.10205.13201.40204.16203.981.25%19,871,996
Aug 11, 2025201.56202.16199.80201.63201.45-0.23%16,690,235
Aug 8, 2025197.98203.43197.90202.09201.912.44%24,379,909
Aug 7, 2025197.71198.37195.22197.28197.100.18%14,660,550
Aug 6, 2025195.25197.38194.47196.92196.740.82%15,383,679
Aug 5, 2025195.55198.70194.68195.32195.15-0.22%19,010,151
Aug 4, 2025191.18196.08190.92195.75195.583.05%23,385,950
Aug 1, 2025189.78191.62188.70189.95189.78-1.51%21,236,711
Jul 31, 2025196.60196.83192.08192.86192.69-2.32%27,852,019
Jul 30, 2025196.30198.48195.56197.44197.260.51%21,150,522
Jul 29, 2025193.30196.66192.99196.43196.251.56%31,891,598
Jul 28, 2025194.41194.82191.86193.42193.25-0.34%25,553,546
Jul 25, 2025192.93195.28192.13194.08193.910.46%31,101,847
Jul 24, 2025198.11198.97191.95193.20193.030.88%45,252,060
Jul 23, 2025192.36193.36190.18191.51191.34-0.31%34,068,129
Jul 22, 2025192.42193.36188.50192.11191.940.50%26,212,909
Jul 21, 2025187.10191.26187.05191.15190.982.80%24,664,994
Jul 18, 2025186.62187.36184.73185.94185.770.67%21,033,397
Jul 17, 2025183.12185.19181.50184.70184.540.51%21,654,370