Alphabet Inc. (GOOG)
155.99
-8.09 (-4.93%)
At close: Mar 28, 2025, 3:59 PM
154.84
-0.74%
Pre-market: Mar 31, 2025, 06:51 AM EDT
Alphabet Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 162.36 | 163.81 | 155.34 | 156.06 | -8.02 | -4.89% | 34,645,198 |
| Mar 27, 2025 | 166.71 | 167.44 | 163.85 | 164.08 | -3.06 | -1.83% | 21,571,200 |
| Mar 26, 2025 | 171.30 | 171.94 | 166.86 | 167.14 | -5.65 | -3.27% | 22,554,236 |
| Mar 25, 2025 | 171.18 | 172.91 | 170.55 | 172.79 | 2.86 | 1.68% | 13,841,600 |
| Mar 24, 2025 | 169.27 | 170.50 | 167.44 | 169.93 | 3.68 | 2.21% | 18,742,848 |
| Mar 21, 2025 | 163.38 | 166.47 | 163.03 | 166.25 | 1.20 | 0.73% | 29,882,100 |
| Mar 20, 2025 | 163.82 | 167.03 | 163.14 | 165.05 | -1.23 | -0.74% | 19,981,512 |
| Mar 19, 2025 | 163.92 | 168.13 | 163.05 | 166.28 | 3.61 | 2.22% | 24,955,717 |
| Mar 18, 2025 | 165.96 | 166.44 | 158.80 | 162.67 | -3.90 | -2.34% | 24,616,800 |
| Mar 17, 2025 | 167.33 | 168.46 | 165.81 | 166.57 | -1.05 | -0.63% | 17,839,139 |
| Mar 14, 2025 | 165.32 | 168.25 | 164.51 | 167.62 | 2.89 | 1.75% | 18,611,100 |
| Mar 13, 2025 | 167.98 | 168.12 | 164.07 | 164.73 | -4.27 | -2.53% | 15,206,200 |
| Mar 12, 2025 | 168.47 | 169.53 | 165.48 | 169.00 | 3.02 | 1.82% | 19,880,100 |
| Mar 11, 2025 | 166.68 | 168.66 | 163.24 | 165.98 | -1.83 | -1.09% | 23,705,900 |
| Mar 10, 2025 | 170.16 | 170.45 | 165.57 | 167.81 | -7.94 | -4.52% | 28,990,724 |
| Mar 7, 2025 | 173.24 | 176.90 | 172.25 | 175.75 | 1.54 | 0.88% | 16,395,300 |
| Mar 6, 2025 | 172.55 | 176.73 | 172.51 | 174.21 | -0.78 | -0.45% | 19,082,404 |
| Mar 5, 2025 | 172.32 | 175.75 | 170.93 | 174.99 | 2.38 | 1.38% | 18,848,036 |
| Mar 4, 2025 | 167.94 | 175.17 | 167.54 | 172.61 | 3.95 | 2.34% | 30,711,408 |
| Mar 3, 2025 | 173.73 | 175.00 | 167.64 | 168.66 | -3.56 | -2.07% | 24,122,000 |
| Feb 28, 2025 | 170.30 | 172.50 | 168.39 | 172.22 | 2.01 | 1.18% | 30,049,812 |
| Feb 27, 2025 | 175.94 | 176.59 | 169.75 | 170.21 | -4.49 | -2.57% | 25,930,530 |
| Feb 26, 2025 | 176.95 | 178.08 | 173.59 | 174.70 | -2.67 | -1.51% | 23,693,251 |
| Feb 25, 2025 | 180.16 | 180.76 | 176.77 | 177.37 | -3.82 | -2.11% | 20,832,500 |
| Feb 24, 2025 | 183.80 | 185.09 | 180.88 | 181.19 | -0.39 | -0.21% | 18,734,014 |
| Feb 21, 2025 | 187.29 | 187.47 | 181.13 | 181.58 | -5.06 | -2.71% | 19,520,800 |
| Feb 20, 2025 | 186.50 | 187.12 | 184.60 | 186.64 | -0.49 | -0.26% | 12,063,807 |
| Feb 19, 2025 | 186.19 | 187.36 | 185.50 | 187.13 | 1.33 | 0.72% | 13,120,500 |
| Feb 18, 2025 | 187.44 | 187.78 | 183.58 | 185.80 | -1.07 | -0.57% | 19,796,028 |
| Feb 14, 2025 | 186.83 | 188.15 | 186.11 | 186.87 | -1.01 | -0.54% | 12,714,200 |
| Feb 13, 2025 | 185.93 | 187.99 | 184.88 | 187.88 | 2.45 | 1.32% | 12,729,334 |
| Feb 12, 2025 | 185.23 | 186.83 | 183.63 | 185.43 | -1.64 | -0.88% | 17,632,314 |
| Feb 11, 2025 | 186.84 | 188.80 | 186.08 | 187.07 | -1.13 | -0.60% | 13,028,100 |
| Feb 10, 2025 | 189.06 | 189.99 | 187.61 | 188.20 | 1.06 | 0.57% | 16,606,020 |
| Feb 7, 2025 | 192.74 | 193.02 | 185.10 | 187.14 | -6.17 | -3.19% | 29,565,724 |
| Feb 6, 2025 | 190.99 | 193.83 | 190.49 | 193.31 | 0.01 | 0.01% | 20,816,600 |
| Feb 5, 2025 | 193.10 | 194.55 | 189.91 | 193.30 | -14.41 | -6.94% | 43,719,589 |
| Feb 4, 2025 | 204.50 | 208.70 | 204.26 | 207.71 | 5.07 | 2.50% | 28,285,436 |
| Feb 3, 2025 | 202.22 | 205.22 | 201.66 | 202.64 | -2.96 | -1.44% | 16,719,500 |
| Jan 31, 2025 | 203.72 | 207.08 | 203.58 | 205.60 | 2.97 | 1.47% | 17,087,335 |
| Jan 30, 2025 | 199.76 | 203.24 | 199.47 | 202.63 | 5.45 | 2.76% | 14,571,500 |
| Jan 29, 2025 | 197.37 | 198.46 | 195.19 | 197.18 | 0.11 | 0.06% | 12,287,818 |
| Jan 28, 2025 | 194.65 | 197.23 | 192.61 | 197.07 | 3.30 | 1.70% | 15,939,200 |
| Jan 27, 2025 | 194.19 | 198.67 | 192.70 | 193.77 | -8.13 | -4.03% | 24,970,200 |
| Jan 24, 2025 | 199.85 | 202.57 | 199.78 | 201.90 | 2.32 | 1.16% | 12,732,400 |
| Jan 23, 2025 | 199.98 | 201.94 | 196.82 | 199.58 | -0.45 | -0.22% | 15,170,838 |
| Jan 22, 2025 | 200.55 | 202.12 | 199.20 | 200.03 | 0.40 | 0.20% | 15,477,400 |
| Jan 21, 2025 | 200.51 | 203.84 | 199.44 | 199.63 | 2.08 | 1.05% | 19,005,232 |
| Jan 17, 2025 | 198.05 | 198.81 | 195.31 | 197.55 | 3.14 | 1.62% | 22,109,129 |
| Jan 16, 2025 | 195.83 | 196.98 | 194.30 | 194.41 | -2.57 | -1.30% | 13,449,600 |