GOOG: Alphabet Inc. Class C

As of Friday, August 29th, 2025

$ 213.53

+1.16 +0.55%

Open: 211.27
High: 215.34
Low: 210.97
Volume: 24,658,565
Previous Close on Thursday, August 28th, 2025

$ 212.37

+4.16 +2.00%

Open: 207.84
High: 212.90
Low: 207.60
Volume: 20,897,948

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 211.27 215.34 210.97 213.53 24,653,431 +1.16 +0.55
2025-08-28 207.84 212.90 207.60 212.37 20,897,948 +4.16 +2.00
2025-08-27 206.41 209.57 206.39 208.21 15,041,576 +0.26 +0.13
2025-08-26 208.37 208.46 206.45 207.95 22,362,347 -1.21 -0.58
2025-08-25 207.00 211.09 205.95 209.16 22,194,222 +2.44 +1.18
2025-08-22 203.96 209.23 202.13 206.72 25,618,408 +6.10 +3.04
2025-08-21 200.72 203.36 200.40 200.62 11,622,548 +0.43 +0.21
2025-08-20 201.68 202.17 197.46 200.19 13,854,712 -2.30 -1.14
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 215.34
On 2025-08-29		 205.95
On 2025-08-25		 6.81 3.29 211.09
On 2025-08-25		 206.39
On 2025-08-27		 -2.23 210.24
10D 215.34
On 2025-08-29		 197.46
On 2025-08-20		 8.62 4.21 206.14
On 2025-08-18		 197.46
On 2025-08-20		 -4.21 206.55
20D 215.34
On 2025-08-29		 190.92
On 2025-08-04		 23.58 12.41 207.33
On 2025-08-15		 197.46
On 2025-08-20		 -4.76 203.52
WTD 215.34
On 2025-08-29		 205.95
On 2025-08-25		 6.81 3.29 211.09
On 2025-08-25		 206.39
On 2025-08-27		 -2.23 210.24
MTD 215.34
On 2025-08-29		 188.70
On 2025-08-01		 20.67 10.72 207.33
On 2025-08-15		 197.46
On 2025-08-20		 -4.76 202.88
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
G

Genpact Limited

45.34 +0.37 +0.82 1,706,147
GOOG

Alphabet Inc. Class C

213.53 +1.16 +0.55 24,658,565