GOOGL - Alphabet Inc.
154.28
2.900 1.880%
Share volume: 57,201,850
Last Updated: 05-08-2025
Computer Software/Services – Computer Programming And Data Processing:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$151.38
2.90
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $155.00 | $155.00 | $155.93 | $155.93 | $152.90 | $152.90 | $154.28 | $154.28 | 57,201,850 | $57,201,850.00 |
| 05-07-2025 | $164.08 | $164.08 | $165.00 | $165.00 | $147.84 | $147.84 | $151.38 | $151.38 | 127,747,554 | $127,747,554.00 |
| 05-06-2025 | $162.17 | $162.17 | $164.80 | $164.80 | $161.19 | $161.19 | $163.23 | $163.23 | 21,277,210 | $21,277,210.00 |
| 05-05-2025 | $163.00 | $163.00 | $165.39 | $165.39 | $162.72 | $162.72 | $164.21 | $164.21 | 21,341,814 | $21,341,814.00 |
| 05-02-2025 | $163.41 | $163.41 | $164.97 | $164.97 | $161.87 | $161.87 | $164.03 | $164.03 | 25,715,005 | $25,715,005.00 |
| 05-01-2025 | $160.45 | $160.45 | $161.95 | $161.95 | $158.91 | $158.91 | $161.30 | $161.30 | 30,203,248 | $30,203,248.00 |
| 04-30-2025 | $157.98 | $157.98 | $159.27 | $159.27 | $155.40 | $155.40 | $158.80 | $158.80 | 34,981,059 | $34,981,059.00 |
| 04-29-2025 | $160.33 | $160.33 | $160.74 | $160.74 | $157.52 | $157.52 | $160.16 | $160.16 | 26,808,958 | $26,808,958.00 |
| 04-28-2025 | $162.43 | $162.43 | $163.15 | $163.15 | $158.60 | $158.60 | $160.61 | $160.61 | 29,745,782 | $29,745,782.00 |
| 04-25-2025 | $165.07 | $165.07 | $166.10 | $166.10 | $161.04 | $161.04 | $161.96 | $161.96 | 56,033,995 | $56,033,995.00 |
