Skip to main content
Alphabet Inc. (GOOGL)
NASDAQ: GOOGL · Real-Time Price · USD · Class A Shares
321.27
+3.65 (1.15%)
At close: Dec 5, 2025, 4:00 PM EST
320.53
-0.74 (-0.23%)
After-hours: Dec 5, 2025, 7:59 PM EST

Alphabet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025319.49323.16319.17321.27321.271.15%27,463,226
Dec 4, 2025322.23322.36314.70317.62317.62-0.63%31,114,938
Dec 3, 2025315.89321.58314.10319.63319.631.21%36,265,058
Dec 2, 2025316.74318.38313.91315.81315.810.29%35,816,198
Dec 1, 2025317.70319.85313.89314.89314.89-1.65%41,182,956
Nov 28, 2025323.37326.85316.79320.18320.180.07%26,018,568
Nov 26, 2025320.68324.50316.79319.95319.95-1.08%51,373,361
Nov 25, 2025326.21328.83317.65323.44323.441.53%88,632,074
Nov 24, 2025311.13319.48309.60318.58318.586.31%85,165,123
Nov 21, 2025296.42303.92293.85299.66299.663.53%74,137,697
Nov 20, 2025304.54306.42288.67289.45289.45-1.15%62,025,218
Nov 19, 2025287.16303.81286.63292.81292.813.00%68,198,944
Nov 18, 2025287.92288.80278.20284.28284.28-0.26%49,158,743
Nov 17, 2025285.78293.95283.57285.02285.023.11%52,670,192
Nov 14, 2025271.41278.56270.70276.41276.41-0.78%31,647,227
Nov 13, 2025282.34282.84277.24278.57278.57-2.84%29,494,040
Nov 12, 2025291.68292.01283.69286.71286.71-1.58%24,829,923
Nov 11, 2025287.75291.92287.32291.31291.310.42%19,842,136
Nov 10, 2025284.42290.80282.86290.10290.104.04%29,557,309
Nov 7, 2025283.21283.78275.19278.83278.83-2.08%34,479,588
Nov 6, 2025285.33288.35281.14284.75284.750.15%37,173,648
Nov 5, 2025278.87286.42277.34284.31284.312.44%31,010,302
Nov 4, 2025276.75281.27276.26277.54277.54-2.18%30,078,369
Nov 3, 2025282.18285.53279.80283.72283.720.90%29,785,996
Oct 31, 2025283.21286.00277.03281.19281.19-0.10%39,267,945
Oct 30, 2025291.59291.59280.06281.48281.482.52%74,875,990
Oct 29, 2025267.75275.34267.67274.57274.572.65%43,580,277
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%103,336,125
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
Aug 19, 2025203.03203.44199.96201.57201.39-0.95%24,240,233
Aug 18, 2025204.20205.27202.49203.50203.32-0.20%18,526,594
Aug 15, 2025203.85206.44201.28203.90203.720.47%34,931,422
Aug 14, 2025201.50204.44201.23202.94202.760.49%25,230,427
Aug 13, 2025204.13204.53197.51201.96201.78-0.68%28,342,922
Aug 12, 2025201.37204.50200.59203.34203.161.16%30,424,452
Aug 11, 2025200.94201.48199.07201.00200.82-0.21%25,832,435
Aug 8, 2025197.22202.61197.17201.42201.242.49%39,161,826
Aug 7, 2025197.06197.54194.33196.52196.340.22%26,321,811
Aug 6, 2025194.50196.63193.67196.09195.910.73%21,562,908
Aug 5, 2025194.71197.86193.89194.67194.50-0.19%31,602,340
Aug 4, 2025190.29195.27190.12195.04194.873.12%31,547,350
Aug 1, 2025189.03190.83187.82189.13188.96-1.44%34,832,181
Jul 31, 2025195.71195.99191.09191.90191.73-2.36%51,329,163
Jul 30, 2025195.60197.60194.69196.53196.350.40%32,445,405
Jul 29, 2025192.43195.92192.08195.75195.581.65%41,389,153
Jul 28, 2025193.65194.05190.84192.58192.41-0.31%38,139,504
Jul 25, 2025191.98194.33191.26193.18193.010.53%39,785,863
Jul 24, 2025197.03197.95191.00192.17192.001.02%74,881,687
Jul 23, 2025191.50192.53189.18190.23190.06-0.58%58,681,948
Jul 22, 2025191.50191.65187.46191.34191.170.65%44,660,215
Jul 21, 2025186.25190.29186.15190.10189.932.72%45,803,129
Jul 18, 2025185.40186.42183.71185.06184.890.81%34,014,509
Jul 17, 2025182.14184.06180.48183.58183.420.33%31,992,565