Alphabet Inc. (GOOGL)
NASDAQ: GOOGL
· Real-Time Price · USD
251.61
10.81 (4.49%)
At close: Sep 15, 2025, 3:59 PM
252.83
0.48%
Pre-market: Sep 16, 2025, 09:25 AM EDT
GOOGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 35,141,100 |
| Sep 9, 2025 | 234.17 | 240.47 | 233.23 | 239.63 | 239.63 | 2.39% | 38,061,000 |
| Sep 8, 2025 | 235.47 | 238.13 | 233.67 | 234.04 | 234.04 | -0.41% | 32,474,743 |
| Sep 5, 2025 | 232.20 | 235.76 | 231.90 | 235.00 | 234.79 | 1.16% | 46,588,925 |
| Sep 4, 2025 | 229.65 | 232.37 | 226.11 | 232.30 | 232.09 | 0.71% | 51,684,200 |
| Sep 3, 2025 | 226.21 | 231.31 | 224.79 | 230.66 | 230.45 | 9.14% | 103,336,125 |
| Sep 2, 2025 | 208.44 | 211.68 | 206.20 | 211.35 | 211.16 | -0.73% | 47,523,037 |
| Aug 29, 2025 | 210.51 | 214.65 | 210.20 | 212.91 | 212.72 | 0.60% | 39,728,400 |
| Aug 28, 2025 | 207.25 | 212.22 | 206.90 | 211.64 | 211.45 | 2.01% | 32,339,307 |
| Aug 27, 2025 | 205.70 | 208.91 | 205.65 | 207.48 | 207.29 | 0.16% | 23,022,900 |
| Aug 26, 2025 | 207.51 | 207.85 | 205.70 | 207.14 | 206.95 | -0.65% | 28,464,130 |
| Aug 25, 2025 | 206.43 | 210.52 | 205.28 | 208.49 | 208.30 | 1.16% | 29,928,900 |
| Aug 22, 2025 | 202.73 | 208.54 | 201.30 | 206.09 | 205.91 | 3.17% | 42,827,040 |
| Aug 21, 2025 | 199.75 | 202.48 | 199.43 | 199.75 | 199.57 | 0.22% | 19,774,633 |
| Aug 20, 2025 | 200.73 | 201.28 | 196.60 | 199.32 | 199.14 | -1.12% | 28,955,500 |
| Aug 19, 2025 | 203.03 | 203.44 | 199.96 | 201.57 | 201.39 | -0.95% | 24,240,233 |
| Aug 18, 2025 | 204.20 | 205.27 | 202.49 | 203.50 | 203.32 | -0.20% | 18,526,600 |
| Aug 15, 2025 | 203.85 | 206.44 | 201.28 | 203.90 | 203.72 | 0.47% | 34,931,422 |