GOOGL: Alphabet Inc. Class A
$ 154.28 |
|
+2.90 +1.92% |
|
| Open: | 155.00 |
| High: | 155.93 |
| Low: | 152.90 |
| Volume: | 57,037,235 |
$ 151.38
-11.85 -7.26%
| Open: | 164.08 |
| High: | 165.00 |
| Low: | 147.84 |
| Volume: | 125,097,326 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 155.00 | 155.93 | 152.90 | 154.28 | 57,008,356 | +2.90 | +1.92 |
| 2025-05-07 | 164.08 | 165.00 | 147.84 | 151.38 | 125,097,326 | -11.85 | -7.26 |
| 2025-05-06 | 162.17 | 164.80 | 161.19 | 163.23 | 20,999,293 | -0.98 | -0.60 |
| 2025-05-05 | 163.00 | 165.39 | 162.72 | 164.21 | 21,312,572 | +0.18 | +0.11 |
| 2025-05-02 | 163.41 | 164.97 | 161.87 | 164.03 | 25,588,959 | +2.73 | +1.69 |
| 2025-05-01 | 160.45 | 161.95 | 158.91 | 161.30 | 29,727,508 | +2.50 | +1.57 |
| 2025-04-30 | 157.98 | 159.27 | 155.40 | 158.80 | 34,007,070 | -1.36 | -0.85 |
| 2025-04-29 | 160.33 | 160.74 | 157.52 | 160.16 | 26,746,555 | -0.45 | -0.28 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 165.39 On 2025-05-05 |
147.84 On 2025-05-07 |
-7.02 | -4.35 | 165.39 On 2025-05-05 |
147.84 On 2025-05-07 |
-10.61 | 159.43 |
| 10D | 166.10 On 2025-04-25 |
147.84 On 2025-05-07 |
-5.00 | -3.14 | 166.10 On 2025-04-25 |
147.84 On 2025-05-07 |
-10.99 | 160.00 |
| 20D | 166.10 On 2025-04-25 |
146.10 On 2025-04-21 |
-4.36 | -2.75 | 166.10 On 2025-04-25 |
147.84 On 2025-05-07 |
-10.99 | 157.18 |
| WTD | 165.39 On 2025-05-05 |
147.84 On 2025-05-07 |
-9.75 | -5.94 | 165.39 On 2025-05-05 |
147.84 On 2025-05-07 |
-10.61 | 158.28 |
| MTD | 165.39 On 2025-05-05 |
147.84 On 2025-05-07 |
-4.52 | -2.85 | 165.39 On 2025-05-05 |
147.84 On 2025-05-07 |
-10.61 | 159.74 |
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 |