Alphabet Inc. (GOOGL)
NASDAQ: GOOGL
· Real-Time Price · USD
206.24
3.30 (1.63%)
At close: Aug 15, 2025, 1:26 PM
GOOGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 201.50 | 204.44 | 201.23 | 202.94 | 202.94 | 0.49% | 25,146,605 |
| Aug 13, 2025 | 204.13 | 204.53 | 197.51 | 201.96 | 201.96 | -0.68% | 28,342,922 |
| Aug 12, 2025 | 201.37 | 204.50 | 200.59 | 203.34 | 203.34 | 1.16% | 30,424,452 |
| Aug 11, 2025 | 200.94 | 201.48 | 199.07 | 201.00 | 201.00 | -0.21% | 25,832,435 |
| Aug 8, 2025 | 197.22 | 202.61 | 197.17 | 201.42 | 201.42 | 2.49% | 39,161,826 |
| Aug 7, 2025 | 197.06 | 197.54 | 194.33 | 196.52 | 196.52 | 0.22% | 26,321,811 |
| Aug 6, 2025 | 194.50 | 196.63 | 193.67 | 196.09 | 196.09 | 0.73% | 21,562,908 |
| Aug 5, 2025 | 194.71 | 197.86 | 193.89 | 194.67 | 194.67 | -0.19% | 31,602,340 |
| Aug 4, 2025 | 190.29 | 195.27 | 190.12 | 195.04 | 195.04 | 3.12% | 31,547,400 |
| Aug 1, 2025 | 189.03 | 190.83 | 187.82 | 189.13 | 189.13 | -1.44% | 34,832,200 |
| Jul 31, 2025 | 195.71 | 195.99 | 191.09 | 191.90 | 191.90 | -2.36% | 51,329,200 |
| Jul 30, 2025 | 195.60 | 197.60 | 194.69 | 196.53 | 196.53 | 0.40% | 32,445,405 |
| Jul 29, 2025 | 192.43 | 195.92 | 192.08 | 195.75 | 195.75 | 1.65% | 41,389,200 |
| Jul 28, 2025 | 193.65 | 194.05 | 190.84 | 192.58 | 192.58 | -0.31% | 38,139,504 |
| Jul 25, 2025 | 191.98 | 194.33 | 191.26 | 193.18 | 193.18 | 0.53% | 39,785,900 |
| Jul 24, 2025 | 197.03 | 197.95 | 191.00 | 192.17 | 192.17 | 1.02% | 74,881,700 |
| Jul 23, 2025 | 191.50 | 192.53 | 189.18 | 190.23 | 190.23 | -0.58% | 58,681,948 |
| Jul 22, 2025 | 191.50 | 191.65 | 187.46 | 191.34 | 191.34 | 0.65% | 44,660,215 |
| Jul 21, 2025 | 186.25 | 190.29 | 186.15 | 190.10 | 190.10 | 2.72% | 45,803,129 |
| Jul 18, 2025 | 185.40 | 186.42 | 183.71 | 185.06 | 185.06 | 0.81% | 34,014,509 |