GOOGL - Alphabet Inc.
154.33
-7.910 -5.125%
Share volume: 48,669,335
Last Updated: 03-28-2025
Computer Software/Services – Computer Programming And Data Processing:
0.17%
PREVIOUS CLOSE
CHG
CHG%
$162.24
-7.91
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-28-2025 | $160.49 | $160.49 | $161.82 | $161.82 | $153.63 | $153.63 | $154.33 | $154.33 | 48,669,335 | $47,801,295.00 |
| 03-27-2025 | $164.63 | $164.63 | $165.42 | $165.42 | $162.00 | $162.00 | $162.24 | $162.24 | 24,508,273 | $24,508,273.00 |
| 03-26-2025 | $169.00 | $169.00 | $169.61 | $169.61 | $164.84 | $164.84 | $165.06 | $165.06 | 28,939,326 | $28,939,326.00 |
| 03-25-2025 | $168.98 | $168.98 | $170.63 | $170.63 | $168.32 | $168.32 | $170.56 | $170.56 | 24,174,373 | $24,174,373.00 |
| 03-24-2025 | $167.07 | $167.07 | $168.32 | $168.32 | $165.14 | $165.14 | $167.68 | $167.68 | 30,879,129 | $30,879,129.00 |
| 03-21-2025 | $161.21 | $161.21 | $164.24 | $164.24 | $160.89 | $160.89 | $163.99 | $163.99 | 36,625,764 | $36,625,764.00 |
| 03-20-2025 | $161.57 | $161.57 | $164.89 | $164.89 | $160.96 | $160.96 | $162.80 | $162.80 | 28,138,464 | $28,138,464.00 |
| 03-19-2025 | $161.76 | $161.76 | $165.87 | $165.87 | $161.00 | $161.00 | $163.89 | $163.89 | 34,275,582 | $34,275,582.00 |
| 03-18-2025 | $163.68 | $163.68 | $164.25 | $164.25 | $156.72 | $156.72 | $160.67 | $160.67 | 42,074,751 | $42,074,751.00 |
| 03-17-2025 | $165.03 | $165.03 | $166.30 | $166.30 | $163.67 | $163.67 | $164.29 | $164.29 | 31,184,335 | $31,184,335.00 |