GOOG: Alphabet Inc. Class C

As of Thursday, May 8th, 2025

$ 155.75

+2.95 +1.93%

Open: 155.92
High: 157.41
Low: 154.10
Volume: 38,120,369
Previous Close on Wednesday, May 7th, 2025

$ 152.80

-12.40 -7.51%

Open: 166.07
High: 166.99
Low: 149.49
Volume: 78,214,530

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 155.92 157.41 154.10 155.75 38,084,608 +2.95 +1.93
2025-05-07 166.07 166.99 149.49 152.80 78,214,530 -12.40 -7.51
2025-05-06 163.96 166.74 163.13 165.20 10,583,358 -0.85 -0.51
2025-05-05 164.52 167.10 164.47 166.05 15,286,129 +0.24 +0.14
2025-05-02 164.96 166.70 163.66 165.81 16,804,952 +3.02 +1.86
2025-05-01 162.52 163.94 160.93 162.79 21,708,313 +1.90 +1.18
2025-04-30 159.86 161.37 157.16 160.89 20,338,203 -1.17 -0.72
2025-04-29 162.05 162.68 159.39 162.06 15,929,617 -0.33 -0.20
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 167.10
On 2025-05-05		 149.49
On 2025-05-07		 -7.04 -4.32 167.10
On 2025-05-05		 149.49
On 2025-05-07		 -10.54 161.12
10D 168.24
On 2025-04-25		 149.49
On 2025-05-07		 -5.72 -3.54 168.24
On 2025-04-25		 149.49
On 2025-05-07		 -11.14 161.76
20D 168.24
On 2025-04-25		 148.40
On 2025-04-21		 -5.31 -3.30 168.24
On 2025-04-25		 149.49
On 2025-05-07		 -11.14 159.22
WTD 167.10
On 2025-05-05		 149.49
On 2025-05-07		 -10.06 -6.07 167.10
On 2025-05-05		 149.49
On 2025-05-07		 -10.54 159.95
MTD 167.10
On 2025-05-05		 149.49
On 2025-05-07		 -5.14 -3.19 167.10
On 2025-05-05		 149.49
On 2025-05-07		 -10.54 161.40
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
GOOG

Alphabet Inc. Class C

155.75 +2.95 +1.93 38,120,369