GOOGL: Alphabet Inc. Class A

As of Friday, August 29th, 2025

$ 212.91

+1.27 +0.60%

Open: 210.51
High: 214.65
Low: 210.20
Volume: 38,278,008
Previous Close on Thursday, August 28th, 2025

$ 211.64

+4.16 +2.01%

Open: 207.25
High: 212.22
Low: 206.90
Volume: 32,296,231

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 210.51 214.65 210.20 212.91 38,262,526 +1.27 +0.60
2025-08-28 207.25 212.22 206.90 211.64 32,296,231 +4.16 +2.01
2025-08-27 205.70 208.91 205.65 207.48 22,828,830 +0.34 +0.16
2025-08-26 207.51 207.85 205.70 207.14 27,738,034 -1.35 -0.65
2025-08-25 206.43 210.52 205.28 208.49 29,628,349 +2.40 +1.16
2025-08-22 202.73 208.54 201.30 206.09 42,560,941 +6.34 +3.17
2025-08-21 199.75 202.48 199.43 199.75 19,469,587 +0.43 +0.22
2025-08-20 200.73 201.28 196.60 199.32 28,859,000 -2.25 -1.12
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 214.65
On 2025-08-29		 205.28
On 2025-08-25		 6.82 3.31 210.52
On 2025-08-25		 205.65
On 2025-08-27		 -2.31 209.53
10D 214.65
On 2025-08-29		 196.60
On 2025-08-20		 9.01 4.42 205.27
On 2025-08-18		 196.60
On 2025-08-20		 -4.22 205.79
20D 214.65
On 2025-08-29		 190.12
On 2025-08-04		 23.78 12.57 206.44
On 2025-08-15		 196.60
On 2025-08-20		 -4.77 202.74
WTD 214.65
On 2025-08-29		 205.28
On 2025-08-25		 6.82 3.31 210.52
On 2025-08-25		 205.65
On 2025-08-27		 -2.31 209.53
MTD 214.65
On 2025-08-29		 187.82
On 2025-08-01		 21.01 10.95 206.44
On 2025-08-15		 196.60
On 2025-08-20		 -4.77 202.09
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
EQR

Equity Residential

66.12 +0.83 +1.27 1,409,106
LBTYK

Liberty Global Plc. ORD Class K

11.95 +0.03 +0.25 847,208
XRX

Xerox Corp

3.98 +0.08 +2.05 2,552,201
WHR

Whirlpool Corp

93.15 -1.31 -1.39 1,165,581
GOOGL

Alphabet Inc. Class A

212.91 +1.27 +0.60 38,278,008