GOOGL: Alphabet Inc. Class A

As of Thursday, December 4th, 2025

$ 317.62

-2.01 -0.63%

Open: 322.23
High: 322.36
Low: 314.70
Volume: 29,596,209
Previous Close on Wednesday, December 3rd, 2025

$ 319.63

+3.82 +1.21%

Open: 315.89
High: 321.58
Low: 314.10
Volume: 40,048,898

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-04 322.23 322.36 314.70 317.62 29,595,966 -2.01 -0.63
2025-12-03 315.89 321.58 314.10 319.63 40,048,898 +3.82 +1.21
2025-12-02 316.74 318.38 313.91 315.81 34,167,123 +0.92 +0.29
2025-12-01 317.70 319.85 313.89 314.89 38,963,856 -5.29 -1.65
2025-11-28 323.37 326.85 316.79 320.18 25,878,130 +0.23 +0.07
2025-11-26 320.68 324.50 316.79 319.95 50,522,662 -3.49 -1.08
2025-11-25 326.21 328.83 317.65 323.44 85,282,141 +4.86 +1.53
2025-11-24 311.13 319.48 309.60 318.58 81,794,627 +18.92 +6.31
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 326.85
On 2025-11-28		 313.89
On 2025-12-01		 -2.33 -0.73 326.85
On 2025-11-28		 313.89
On 2025-12-01		 -3.97 317.63
10D 328.83
On 2025-11-25		 288.67
On 2025-11-20		 24.81 8.47 328.83
On 2025-11-25		 313.89
On 2025-12-01		 -4.54 313.92
20D 328.83
On 2025-11-25		 270.70
On 2025-11-14		 33.31 11.72 292.01
On 2025-11-12		 270.70
On 2025-11-14		 -7.30 299.40
WTD 322.36
On 2025-12-04		 313.89
On 2025-12-01		 -2.56 -0.80 319.85
On 2025-12-01		 313.91
On 2025-12-02		 -1.86 316.99
MTD 322.36
On 2025-12-04		 313.89
On 2025-12-01		 -2.56 -0.80 319.85
On 2025-12-01		 313.91
On 2025-12-02		 -1.86 316.99
As of Thursday, December 4th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.86 +3.37 +1.17 4,082,925
KO

The Coca-Cola Company

70.45 -0.36 -0.51 15,967,516
PFE

Pfizer Inc.

25.70 +0.13 +0.51 33,527,564
VZ

Verizon Communications Inc.

41.26 +0.59 +1.45 28,203,564
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,850.94 -31.96 -0.07 498,745,723
DJTA

Dow Jones Transportation Average

17,065.72 +35.21 +0.21 142,638,269
SPX

S&P 500 Index

6,857.12 +7.40 +0.11
OEX

S&P 100 Index

3,442.37 +3.25 +0.09
NDX

NASDAQ 100 Index

25,581.70 -24.85 -0.10
NYA

NYSE Composite Index

21,835.79 +30.39 +0.14
XAX

NYSE AMEX Composite Index

7,278.00 -32.16 -0.44
RUI

RUSSELL 1000 Index

3,742.31 +4.22 +0.11
RUT

Russell 2000 Index

2,531.16 +19.02 +0.76
RUA

Russell 3000 Index

3,895.54 +5.49 +0.14
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.55 -0.10 -0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.93 -0.17 -0.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.49 -0.22 -1.12
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,923.46 -8.44 -0.07
 
Recent
Ticker Last Chg %Chg Volume
RYN

Rayonier Inc.

21.44 +0.15 +0.70 1,366,461
SWCH

Switch Inc.

34.25 0.00 0.00
GOOGL

Alphabet Inc. Class A

317.62 -2.01 -0.63 29,596,209