Alphabet Inc. (GOOG)
NASDAQ: GOOG
· Real-Time Price · USD
235.17
2.51 (1.08%)
At close: Sep 05, 2025, 3:59 PM
235.00
-0.07%
After-hours: Sep 05, 2025, 07:59 PM EDT
GOOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 232.66 | 236.13 | 232.38 | 235.17 | 235.17 | 1.08% | 25,352,770 |
| Sep 4, 2025 | 230.16 | 232.77 | 226.76 | 232.66 | 232.66 | 0.68% | 32,196,009 |
| Sep 3, 2025 | 226.48 | 231.80 | 225.12 | 231.10 | 231.10 | 9.01% | 72,250,300 |
| Sep 2, 2025 | 208.99 | 212.37 | 206.96 | 211.99 | 211.99 | -0.72% | 28,900,100 |
| Aug 29, 2025 | 211.27 | 215.34 | 210.97 | 213.53 | 213.53 | 0.55% | 24,682,224 |
| Aug 28, 2025 | 207.84 | 212.90 | 207.60 | 212.37 | 212.37 | 2.00% | 20,915,705 |
| Aug 27, 2025 | 206.46 | 209.57 | 206.39 | 208.21 | 208.21 | 0.13% | 15,249,000 |
| Aug 26, 2025 | 208.37 | 208.46 | 206.45 | 207.95 | 207.95 | -0.58% | 23,051,000 |
| Aug 25, 2025 | 207.00 | 211.09 | 205.95 | 209.16 | 209.16 | 1.18% | 22,788,806 |
| Aug 22, 2025 | 203.96 | 209.23 | 202.13 | 206.72 | 206.72 | 3.04% | 25,723,734 |
| Aug 21, 2025 | 200.72 | 203.36 | 200.40 | 200.62 | 200.62 | 0.21% | 11,768,910 |
| Aug 20, 2025 | 201.68 | 202.17 | 197.46 | 200.19 | 200.19 | -1.14% | 13,971,700 |
| Aug 19, 2025 | 203.91 | 204.29 | 200.93 | 202.49 | 202.49 | -0.88% | 13,476,600 |
| Aug 18, 2025 | 205.07 | 206.14 | 203.41 | 204.29 | 204.29 | -0.30% | 13,000,200 |
| Aug 15, 2025 | 204.72 | 207.33 | 202.09 | 204.91 | 204.91 | 0.53% | 21,111,400 |
| Aug 14, 2025 | 202.56 | 205.42 | 202.32 | 203.82 | 203.82 | 0.39% | 17,777,145 |
| Aug 13, 2025 | 204.98 | 205.43 | 198.64 | 203.03 | 203.03 | -0.55% | 19,573,041 |
| Aug 12, 2025 | 202.10 | 205.13 | 201.40 | 204.16 | 204.16 | 1.25% | 19,871,996 |
| Aug 11, 2025 | 201.56 | 202.16 | 199.80 | 201.63 | 201.63 | -0.23% | 16,690,235 |
| Aug 8, 2025 | 197.98 | 203.43 | 197.90 | 202.09 | 202.09 | 2.44% | 24,379,909 |