GOOG - Alphabet Inc.
155.75
2.950 1.894%
Share volume: 38,179,331
Last Updated: 05-08-2025
Computer Software/Services – Computer Programming And Data Processing:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$152.80
2.95
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $155.92 | $155.92 | $157.41 | $157.41 | $154.10 | $154.10 | $155.75 | $155.75 | 38,179,331 | $38,179,331.00 |
| 05-07-2025 | $166.07 | $166.07 | $166.99 | $166.99 | $149.49 | $149.49 | $152.80 | $152.80 | 78,900,429 | $78,900,429.00 |
| 05-06-2025 | $163.96 | $163.96 | $166.74 | $166.74 | $163.13 | $163.13 | $165.20 | $165.20 | 10,691,949 | $10,691,949.00 |
| 05-05-2025 | $164.52 | $164.52 | $167.10 | $167.10 | $164.47 | $164.47 | $166.05 | $166.05 | 15,309,343 | $15,309,343.00 |
| 05-02-2025 | $164.96 | $164.96 | $166.70 | $166.70 | $163.66 | $163.66 | $165.81 | $165.81 | 16,844,937 | $16,844,937.00 |
| 05-01-2025 | $162.52 | $162.52 | $163.94 | $163.94 | $160.93 | $160.93 | $162.79 | $162.79 | 21,904,291 | $21,904,291.00 |
| 04-30-2025 | $159.86 | $159.86 | $161.37 | $161.37 | $157.16 | $157.16 | $160.89 | $160.89 | 20,639,520 | $20,639,520.00 |
| 04-29-2025 | $162.05 | $162.05 | $162.68 | $162.68 | $159.39 | $159.39 | $162.06 | $162.06 | 15,955,215 | $15,955,215.00 |
| 04-28-2025 | $164.26 | $164.26 | $164.95 | $164.95 | $160.38 | $160.38 | $162.42 | $162.42 | 20,871,153 | $20,871,153.00 |
| 04-25-2025 | $167.10 | $167.10 | $168.24 | $168.24 | $163.00 | $163.00 | $163.85 | $163.85 | 35,148,053 | $35,148,053.00 |
