Alphabet Inc. (GOOGL)
157.03
2.39 (1.55%)
At close: Apr 01, 2025, 3:59 PM
156.74
-0.18%
Pre-market: Apr 02, 2025, 04:45 AM EDT
Alphabet Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 153.62 | 158.10 | 153.62 | 157.07 | 2.43 | 1.57% | 30,601,491 |
| Mar 31, 2025 | 153.11 | 155.54 | 150.66 | 154.64 | 0.31 | 0.20% | 54,603,500 |
| Mar 28, 2025 | 160.49 | 161.82 | 153.63 | 154.33 | -7.91 | -4.88% | 48,669,335 |
| Mar 27, 2025 | 164.63 | 165.42 | 162.00 | 162.24 | -2.82 | -1.71% | 24,508,300 |
| Mar 26, 2025 | 169.00 | 169.61 | 164.84 | 165.06 | -5.50 | -3.22% | 28,939,326 |
| Mar 25, 2025 | 168.98 | 170.63 | 168.32 | 170.56 | 2.88 | 1.72% | 24,174,400 |
| Mar 24, 2025 | 167.07 | 168.32 | 165.14 | 167.68 | 3.69 | 2.25% | 30,879,129 |
| Mar 21, 2025 | 161.21 | 164.24 | 160.89 | 163.99 | 1.19 | 0.73% | 36,625,800 |
| Mar 20, 2025 | 161.57 | 164.89 | 160.96 | 162.80 | -1.09 | -0.67% | 28,138,500 |
| Mar 19, 2025 | 161.76 | 165.87 | 161.00 | 163.89 | 3.22 | 2.00% | 34,275,600 |
| Mar 18, 2025 | 163.68 | 164.25 | 156.72 | 160.67 | -3.62 | -2.20% | 42,074,800 |
| Mar 17, 2025 | 165.03 | 166.30 | 163.67 | 164.29 | -1.20 | -0.73% | 31,184,335 |
| Mar 14, 2025 | 163.27 | 166.49 | 162.45 | 165.49 | 2.73 | 1.68% | 31,995,900 |
| Mar 13, 2025 | 166.04 | 166.13 | 162.11 | 162.76 | -4.35 | -2.60% | 31,756,214 |
| Mar 12, 2025 | 166.58 | 167.64 | 163.53 | 167.11 | 3.07 | 1.87% | 28,372,400 |
| Mar 11, 2025 | 164.91 | 166.75 | 161.37 | 164.04 | -1.83 | -1.10% | 39,587,414 |
| Mar 10, 2025 | 168.26 | 168.46 | 163.69 | 165.87 | -7.99 | -4.60% | 43,604,027 |
| Mar 7, 2025 | 171.26 | 174.97 | 170.27 | 173.86 | 1.51 | 0.88% | 27,385,813 |
| Mar 6, 2025 | 170.53 | 174.81 | 170.50 | 172.35 | -0.67 | -0.39% | 28,302,000 |
| Mar 5, 2025 | 170.52 | 173.78 | 169.06 | 173.02 | 2.10 | 1.23% | 30,954,922 |
| Mar 4, 2025 | 166.24 | 173.29 | 165.80 | 170.92 | 3.91 | 2.34% | 45,388,000 |
| Mar 3, 2025 | 171.93 | 173.37 | 165.93 | 167.01 | -3.27 | -1.92% | 40,770,500 |
| Feb 28, 2025 | 168.68 | 170.61 | 166.77 | 170.28 | 1.78 | 1.06% | 48,130,600 |
| Feb 27, 2025 | 173.99 | 174.56 | 167.94 | 168.50 | -4.23 | -2.45% | 39,991,015 |
| Feb 26, 2025 | 175.07 | 176.08 | 171.58 | 172.73 | -2.69 | -1.53% | 35,431,300 |
| Feb 25, 2025 | 178.04 | 178.74 | 174.69 | 175.42 | -3.83 | -2.14% | 41,913,411 |
| Feb 24, 2025 | 181.99 | 183.12 | 178.89 | 179.25 | -0.41 | -0.23% | 29,854,206 |
| Feb 21, 2025 | 185.15 | 185.34 | 179.08 | 179.66 | -4.90 | -2.65% | 35,199,239 |
| Feb 20, 2025 | 184.80 | 185.31 | 182.72 | 184.56 | -0.71 | -0.38% | 20,441,500 |
| Feb 19, 2025 | 184.07 | 185.46 | 183.59 | 185.27 | 1.50 | 0.82% | 19,549,400 |
| Feb 18, 2025 | 185.60 | 185.96 | 181.74 | 183.77 | -1.46 | -0.79% | 29,916,700 |
| Feb 14, 2025 | 185.06 | 186.40 | 184.32 | 185.23 | -0.91 | -0.49% | 20,448,437 |
| Feb 13, 2025 | 184.32 | 186.28 | 183.14 | 186.14 | 2.53 | 1.38% | 21,402,523 |
| Feb 12, 2025 | 183.22 | 185.11 | 181.83 | 183.61 | -1.71 | -0.92% | 22,072,600 |
| Feb 11, 2025 | 185.03 | 186.94 | 184.28 | 185.32 | -1.15 | -0.62% | 21,239,519 |
| Feb 10, 2025 | 187.35 | 188.20 | 185.86 | 186.47 | 1.13 | 0.61% | 23,105,649 |
| Feb 7, 2025 | 191.05 | 191.18 | 183.24 | 185.34 | -6.26 | -3.27% | 49,315,000 |
| Feb 6, 2025 | 189.50 | 192.10 | 188.72 | 191.60 | 0.27 | 0.14% | 29,297,442 |
| Feb 5, 2025 | 191.07 | 192.75 | 188.03 | 191.33 | -15.05 | -7.29% | 70,461,770 |
| Feb 4, 2025 | 203.39 | 207.05 | 202.81 | 206.38 | 5.15 | 2.56% | 43,856,425 |
| Feb 3, 2025 | 200.69 | 203.75 | 200.10 | 201.23 | -2.79 | -1.37% | 27,838,348 |
| Jan 31, 2025 | 202.00 | 205.48 | 201.80 | 204.02 | 3.15 | 1.57% | 32,042,000 |
| Jan 30, 2025 | 198.00 | 201.40 | 197.67 | 200.87 | 5.46 | 2.79% | 24,354,700 |
| Jan 29, 2025 | 195.56 | 196.79 | 193.43 | 195.41 | 0.11 | 0.06% | 18,218,300 |
| Jan 28, 2025 | 192.75 | 195.48 | 190.68 | 195.30 | 3.49 | 1.82% | 24,157,929 |
| Jan 27, 2025 | 192.41 | 196.88 | 190.73 | 191.81 | -8.40 | -4.20% | 41,728,900 |
| Jan 24, 2025 | 198.10 | 200.90 | 198.00 | 200.21 | 2.23 | 1.13% | 23,877,521 |
| Jan 23, 2025 | 198.14 | 200.30 | 195.20 | 197.98 | -0.39 | -0.20% | 26,951,400 |
| Jan 22, 2025 | 199.06 | 200.48 | 197.53 | 198.37 | 0.32 | 0.16% | 26,200,617 |
| Jan 21, 2025 | 199.07 | 202.29 | 197.87 | 198.05 | 2.05 | 1.05% | 29,971,300 |