NasdaqGS - Nasdaq Real Time Price USD

Alphabet Inc. (GOOGL)

Time to buy GOOGL?
149.79
-13.44
(-8.23%)
As of 2:38:07 PM EDT. Market Open.
Time to buy GOOGL?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 2025164.12165.00147.84149.76149.7699,799,125
May 6, 2025162.17164.80161.19163.23163.2321,051,500
May 5, 2025163.00165.39162.72164.21164.2121,341,800
May 2, 2025163.41164.97161.87164.03164.0325,715,000
May 1, 2025160.45161.95158.91161.30161.3030,203,200
Apr 30, 2025157.98159.27155.40158.80158.8034,981,100
Apr 29, 2025160.32160.74157.52160.16160.1626,809,000
Apr 28, 2025162.43163.15158.60160.61160.6129,745,800
Apr 25, 2025165.07166.10161.04161.96161.9656,034,000
Apr 24, 2025156.15159.59155.79159.28159.2845,894,000
Apr 23, 2025155.61157.53153.81155.35155.3531,128,800
Apr 22, 2025148.89152.19148.54151.47151.4726,971,800
Apr 21, 2025148.88148.95146.10147.67147.6726,049,100
Apr 17, 2025154.29154.68148.50151.16151.1632,938,500
Apr 16, 2025153.10155.89151.51153.33153.3328,187,400
Apr 15, 2025159.13159.65155.21156.31156.3127,551,500
Apr 14, 2025160.00161.72157.56159.07159.0730,333,000
Apr 11, 2025152.90157.67152.82157.14157.1433,636,200
Apr 10, 2025156.54157.72149.93152.82152.8248,022,000
Apr 9, 2025144.42159.55143.91158.71158.7170,406,200
Apr 8, 2025151.22152.24143.03144.70144.7052,200,200
Apr 7, 2025141.55152.85140.53146.75146.7576,794,100
Apr 4, 2025148.01151.07145.38145.60145.6062,259,500
Apr 3, 2025151.11152.78150.39150.72150.7246,883,400
Apr 2, 2025155.15158.41154.70157.04157.0425,041,700
Apr 1, 2025153.62158.10153.62157.07157.0730,672,900
Mar 31, 2025153.11155.54150.66154.64154.6454,603,500
Mar 28, 2025160.49161.82153.63154.33154.3348,669,300
Mar 27, 2025164.63165.42162.00162.24162.2424,508,300
Mar 26, 2025169.00169.61164.84165.06165.0628,901,600
Mar 25, 2025168.98170.63168.32170.56170.5624,174,400
Mar 24, 2025167.07168.32165.14167.68167.6830,879,100
Mar 21, 2025161.21164.24160.89163.99163.9936,625,800
Mar 20, 2025161.57164.89160.96162.80162.8028,138,500
Mar 19, 2025161.76165.87161.00163.89163.8934,275,600
Mar 18, 2025163.68164.25156.72160.67160.6742,074,800
Mar 17, 2025165.03166.30163.67164.29164.2931,184,300
Mar 14, 2025163.27166.49162.45165.49165.4931,995,900
Mar 13, 2025166.04166.13162.11162.76162.7631,756,200
Mar 12, 2025166.58167.64163.53167.11167.1128,372,400
Mar 11, 2025164.91166.75161.37164.04164.0439,587,400
Mar 10, 2025 0.2 Dividend
Mar 10, 2025168.26168.46163.69165.87165.8743,604,000
Mar 7, 2025171.26174.97170.27173.86173.6627,385,800
Mar 6, 2025170.53174.81170.50172.35172.1528,302,000
Mar 5, 2025170.52173.78169.06173.02172.8230,954,900
Mar 4, 2025166.24173.29165.80170.92170.7245,388,000
Mar 3, 2025171.93173.37165.93167.01166.8240,770,500
Feb 28, 2025168.68170.61166.77170.28170.0848,130,600
Feb 27, 2025173.99174.56167.94168.50168.3139,991,000
Feb 26, 2025175.07176.08171.58172.73172.5335,431,300
Feb 25, 2025178.04178.74174.69175.42175.2241,913,400
Feb 24, 2025181.99183.12178.89179.25179.0429,854,200
Feb 21, 2025185.15185.34179.08179.66179.4535,199,200
Feb 20, 2025184.80185.31182.72184.56184.3520,441,500
Feb 19, 2025184.07185.46183.59185.27185.0619,549,400
Feb 18, 2025185.60185.96181.74183.77183.5629,916,700
Feb 14, 2025185.06186.40184.32185.23185.0220,448,400
Feb 13, 2025184.32186.28183.14186.14185.9321,402,500
Feb 12, 2025183.22185.11181.83183.61183.4022,072,600
Feb 11, 2025185.03186.94184.28185.32185.1121,239,500
Feb 10, 2025187.35188.20185.86186.47186.2623,105,600
Feb 7, 2025191.05191.18183.24185.34185.1349,315,000
Feb 6, 2025189.50192.10188.72191.60191.3829,297,400
Feb 5, 2025191.07192.75188.03191.33191.1170,373,900
Feb 4, 2025203.39207.05202.81206.38206.1443,856,400
Feb 3, 2025200.69203.75200.10201.23201.0027,838,300
Jan 31, 2025202.00205.48201.80204.02203.7932,042,000
Jan 30, 2025198.00201.40197.67200.87200.6424,354,700
Jan 29, 2025195.56196.79193.43195.41195.1918,218,300
Jan 28, 2025192.75195.48190.68195.30195.0824,157,900
Jan 27, 2025192.41196.88190.73191.81191.5941,728,900
Jan 24, 2025198.10200.90198.00200.21199.9823,877,500
Jan 23, 2025198.14200.30195.20197.98197.7526,951,400
Jan 22, 2025199.06200.48197.53198.37198.1426,200,600
Jan 21, 2025199.07202.29197.87198.05197.8229,971,300
Jan 17, 2025196.53197.23193.75196.00195.7727,735,100
Jan 16, 2025194.14195.48192.81192.91192.6917,815,400
Jan 15, 2025193.09196.36191.86195.55195.3321,776,000
Jan 14, 2025191.24191.98188.31189.66189.4417,174,900
Jan 13, 2025190.07191.18187.36191.01190.7921,823,700
Jan 10, 2025194.30196.52190.31192.04191.8226,665,200
Jan 8, 2025192.57196.29192.38193.95193.7324,864,800
Jan 7, 2025197.11201.00194.60195.49195.2726,487,200
Jan 6, 2025193.98198.22193.85196.87196.6429,563,600
Jan 3, 2025191.37193.21189.98191.79191.5718,596,200
Jan 2, 2025190.65192.00187.50189.43189.2120,370,800
Dec 31, 2024191.08191.96188.51189.30189.0817,466,900
Dec 30, 2024189.80192.55189.12191.24191.0214,264,700
Dec 27, 2024194.95195.32190.65192.76192.5418,891,400
Dec 26, 2024195.15196.75194.38195.60195.3812,046,600
Dec 24, 2024194.84196.11193.78196.11195.8810,403,300
Dec 23, 2024192.62195.10190.15194.63194.4125,675,000
Dec 20, 2024185.78192.89185.22191.41191.1963,462,900
Dec 19, 2024191.63193.03188.38188.51188.2932,265,200
Dec 18, 2024195.22197.00187.74188.40188.1834,166,100
Dec 17, 2024197.25201.42194.98195.42195.2043,504,000
Dec 16, 2024192.87199.00192.62196.66196.4344,934,900
Dec 13, 2024191.01192.73189.64189.82189.6025,143,500
Dec 12, 2024195.00195.18191.71191.96191.7434,817,500
Dec 11, 2024185.31195.61184.85195.40195.1867,894,100
Dec 10, 2024182.85186.36181.05185.17184.9654,813,000
Dec 9, 2024 0.2 Dividend
Dec 9, 2024173.96176.26173.65175.37175.1725,389,600
Dec 6, 2024172.03175.08171.86174.71174.3121,462,400
Dec 5, 2024175.36176.06172.33172.64172.2421,356,200
Dec 4, 2024171.15174.91171.06174.37173.9731,615,100
Dec 3, 2024171.49172.68170.85171.34170.9522,248,700
Dec 2, 2024168.77172.08168.57171.49171.1023,789,100
Nov 29, 2024168.50169.43167.16168.95168.5614,257,200
Nov 27, 2024169.00169.48168.02169.23168.8419,266,500
Nov 26, 2024167.63169.82167.58169.12168.7320,486,700
Nov 25, 2024166.09168.63165.61167.65167.2733,135,300
Nov 22, 2024165.85166.46163.90164.76164.3838,604,600
Nov 21, 2024173.90174.13163.70167.63167.2559,734,400
Nov 20, 2024177.34177.68173.78175.98175.5818,997,100
Nov 19, 2024173.72178.87173.56178.12177.7123,434,900
Nov 18, 2024173.42175.44172.90175.30174.9020,206,600
Nov 15, 2024173.73174.14171.22172.49172.0932,504,600
Nov 14, 2024178.28178.82174.32175.58175.1831,007,500
Nov 13, 2024180.46180.96178.54178.88178.4723,184,000
Nov 12, 2024179.82182.49179.39181.62181.2025,134,900
Nov 11, 2024178.58180.55178.47180.35179.9417,450,400
Nov 8, 2024180.65180.90178.08178.35177.9422,006,200
Nov 7, 2024177.41181.08177.19180.75180.3425,352,900
Nov 6, 2024173.80176.94173.50176.51176.1133,695,500
Nov 5, 2024169.43170.53168.84169.74169.3518,242,100
Nov 4, 2024169.93170.73168.01169.24168.8521,492,700
Nov 1, 2024170.07172.32168.88171.29170.9031,796,500
Oct 31, 2024173.13176.82171.00171.11170.7244,769,000
Oct 30, 2024180.68182.02174.06174.46174.0668,890,800
Oct 29, 2024167.73170.38167.09169.68169.2942,169,000
Oct 28, 2024168.75168.75163.95166.72166.3432,138,600
Oct 25, 2024163.67165.59163.42165.27164.8919,828,900
Oct 24, 2024162.83163.33161.01162.72162.3522,412,500
Oct 23, 2024164.76165.82161.93162.78162.4118,280,500
Oct 22, 2024162.98165.77162.98165.14164.7616,568,100
Oct 21, 2024162.95164.50162.62164.07163.6920,946,500
Oct 18, 2024163.19164.71163.08163.42163.0519,757,700
Oct 17, 2024165.73166.37162.76162.93162.5621,453,400
Oct 16, 2024164.53165.80163.74165.16164.7816,406,000
Oct 15, 2024165.79167.68164.63165.46165.0820,247,200
Oct 14, 2024163.64166.23163.40164.96164.5819,016,100
Oct 11, 2024162.13163.90161.24163.24162.8715,344,300
Oct 10, 2024160.87163.07160.40162.08161.7114,144,100
Oct 9, 2024163.45164.84159.74161.86161.4931,181,800
Oct 8, 2024163.94164.73162.87164.38164.0023,072,700
Oct 7, 2024167.72168.48162.75162.98162.6122,463,100
Oct 4, 2024168.06168.23165.48167.06166.6819,047,400
Oct 3, 2024164.41166.64163.92165.86165.4815,073,100
Oct 2, 2024166.42167.52164.73165.86165.4817,760,200
Oct 1, 2024167.69169.16164.58166.99166.6128,338,100
Sep 30, 2024163.32166.15163.26165.85165.4720,413,900
Sep 27, 2024162.81165.70162.63163.95163.5721,101,300
Sep 26, 2024163.64164.08162.28162.73162.3620,319,300
Sep 25, 2024161.47162.81161.30161.49161.1218,869,200
Sep 24, 2024163.03163.22160.69162.29161.9223,332,100
Sep 23, 2024164.35165.49161.67161.85161.4824,150,900
Sep 20, 2024163.50163.73162.06163.59163.2140,896,400
Sep 19, 2024163.71163.79161.34162.14161.7726,587,700
Sep 18, 2024159.86160.50158.60159.81159.4423,677,300
Sep 17, 2024159.02160.55158.38159.32158.9520,715,600
Sep 16, 2024157.31158.25156.60158.06157.7018,379,800
Sep 13, 2024155.43158.38155.21157.46157.1029,591,200
Sep 12, 2024153.80154.82152.65154.69154.3429,695,000
Sep 11, 2024149.92151.50147.52151.16150.8129,607,700
Sep 10, 2024150.45151.27148.34148.66148.3231,118,800
Sep 9, 2024 0.2 Dividend
Sep 9, 2024152.51153.40147.22148.71148.3739,260,500
Sep 6, 2024157.30157.83150.55150.92150.3737,912,100
Sep 5, 2024156.30159.45155.98157.24156.6718,688,700
Sep 4, 2024156.66159.00155.96156.45155.8819,353,800
Sep 3, 2024161.72161.85156.48157.36156.7938,945,300
Aug 30, 2024162.62163.66161.69163.38162.7922,123,800
Aug 29, 2024164.31165.97160.25161.78161.2019,699,800
Aug 28, 2024165.04165.60161.53162.85162.2616,407,400
Aug 27, 2024165.84166.44164.46164.68164.0811,821,900
Aug 26, 2024166.38167.55164.46166.16165.5614,190,400
Aug 23, 2024164.72166.18163.83165.62165.0213,955,700
Aug 22, 2024167.26167.59163.31163.80163.2122,493,300
Aug 21, 2024165.15166.85164.67165.85165.2522,902,000
Aug 20, 2024166.90168.64166.82167.18166.5818,341,500
Aug 19, 2024165.28166.69164.26166.67166.0722,416,200
Aug 16, 2024161.47165.06161.13162.96162.3724,208,600
Aug 15, 2024160.50161.64159.61161.30160.7231,524,300
Aug 14, 2024162.40163.22157.71160.37159.7940,591,100
Aug 13, 2024163.41164.73162.97164.16163.5718,551,700
Aug 12, 2024164.35164.90161.84162.29161.7015,895,300
Aug 9, 2024160.01163.79159.06163.67163.0828,602,300
Aug 8, 2024160.51163.69160.21162.03161.4425,578,800
Aug 7, 2024161.25162.98158.47158.94158.3725,138,600
Aug 6, 2024159.33160.57156.41158.29157.7249,004,600
Aug 5, 2024155.50164.43154.93159.25158.6753,630,700
Aug 2, 2024166.44168.51164.67166.66166.0629,130,100
Aug 1, 2024170.25174.05168.88170.76170.1424,531,400
Jul 31, 2024173.24174.25170.01171.54170.9225,729,100
Jul 30, 2024170.24171.23168.44170.29169.6718,959,700
Jul 29, 2024168.83170.43167.99169.53168.9220,293,800
Jul 26, 2024167.15168.09164.06167.00166.4041,336,900
Jul 25, 2024172.52173.42167.19167.28166.6844,852,000
Jul 24, 2024173.60176.19171.82172.63172.0149,585,200
Jul 23, 2024182.05183.61181.54181.79181.1336,352,700
Jul 22, 2024180.59182.70180.23181.67181.0124,100,300
Jul 19, 2024178.88180.29177.13177.66177.0218,881,900
Jul 18, 2024181.93182.50176.47177.69177.0525,315,700
Jul 17, 2024182.97183.55179.90181.02180.3720,734,100
Jul 16, 2024187.36188.68183.37183.92183.2518,290,700
Jul 15, 2024184.92188.24184.92186.53185.8616,474,000
Jul 12, 2024185.08187.11184.49185.07184.4022,898,400
Jul 11, 2024189.85190.86185.08185.57184.9025,625,800
Jul 10, 2024189.15191.75189.03191.18190.4915,952,500
Jul 9, 2024190.31191.36188.72188.98188.3015,121,400
Jul 8, 2024189.90190.17187.78189.03188.3521,035,900
Jul 5, 2024185.86190.86185.80190.60189.9120,967,500
Jul 3, 2024184.85186.09184.00185.82185.1510,242,100
Jul 2, 2024182.05185.57181.56185.24184.5717,372,500
Jul 1, 2024183.03183.88181.30182.99182.3316,006,100
Jun 28, 2024184.32185.13181.96182.15181.4929,156,600
Jun 27, 2024184.18186.05184.02185.41184.7418,848,900
Jun 26, 2024182.63184.51182.48183.88183.2219,839,000
Jun 25, 2024179.62184.29179.42184.03183.3623,235,600
Jun 24, 2024180.16180.89178.67179.22178.5718,298,000
Jun 21, 2024177.00180.85176.61179.63178.9858,582,700
Jun 20, 2024175.37177.29174.99176.30175.6620,160,100
Jun 18, 2024177.14177.39174.10175.09174.4621,869,900
Jun 17, 2024175.46178.36174.81177.24176.6019,618,500
Jun 14, 2024174.22177.06174.15176.79176.1518,063,600
Jun 13, 2024176.11176.74174.88175.16174.5320,913,300
Jun 12, 2024178.25180.41176.11177.79177.1527,864,700
Jun 11, 2024176.22176.84173.77176.62175.9821,540,600
Jun 10, 2024 0.2 Dividend
Jun 10, 2024174.97177.06172.76175.01174.3823,779,200
Jun 7, 2024177.05177.87174.30174.46173.6319,661,400
Jun 6, 2024175.90177.15175.75176.73175.8923,251,000
Jun 5, 2024175.20176.65173.93175.41174.5822,068,500
Jun 4, 2024173.28173.85171.89173.79172.9626,879,600
Jun 3, 2024172.54174.53171.16173.17172.3527,459,100
May 31, 2024171.86173.06169.44172.50171.6837,638,900
May 30, 2024175.20175.22171.79172.11171.2922,958,700
May 29, 2024175.43176.84174.72175.90175.0623,388,700
May 28, 2024174.45177.27174.37176.40175.5620,572,200
May 24, 2024174.98175.77173.65174.99174.1616,572,500
May 23, 2024177.07178.25172.95173.55172.7221,024,900
May 22, 2024176.64177.15175.21176.38175.5417,880,000
May 21, 2024176.90178.15175.81177.85177.0016,989,400
May 20, 2024176.19178.77176.08176.92176.0822,554,400
May 17, 2024174.18176.27173.69176.06175.2224,479,300
May 16, 2024173.29175.12172.69174.18173.3527,867,900
May 15, 2024170.63172.65170.51172.51171.6926,948,400
May 14, 2024169.77171.25168.80170.34169.5325,127,100
May 13, 2024164.26169.28164.00169.14168.3431,327,600
May 10, 2024168.03169.85166.19168.65167.8529,799,900
May 9, 2024169.39170.69168.18169.96169.1515,346,700
May 8, 2024169.00170.15168.74169.38168.5719,569,100
May 7, 2024168.50171.76168.39171.25170.4428,039,700

Related Tickers

META Meta Platforms, Inc.
597.89
+1.80%
 
RDDT Reddit, Inc.
104.75
-4.76%
 
SNAP Snap Inc.
8.04
-3.83%
 
SPOT Spotify Technology S.A.
652.49
+3.10%
 
DASH DoorDash, Inc.
176.87
-6.96%
 
NBIS Nebius Group N.V.
27.19
+8.56%
 
BIDU Baidu, Inc.
86.75
-4.92%
 
PINS Pinterest, Inc.
27.27
+1.04%
 
DJT Trump Media & Technology Group Corp.
24.11
+1.30%
 
UPWK Upwork Inc.
16.00
+1.75%