GOOG: Alphabet Inc. Class C

As of Friday, August 22nd, 2025

$ 206.72

+6.10 +3.04%

Open: 203.96
High: 209.23
Low: 202.13
Volume: 25,618,408
Previous Close on Thursday, August 21st, 2025

$ 200.62

+0.43 +0.21%

Open: 200.72
High: 203.36
Low: 200.40
Volume: 11,622,548

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-08-19 203.91 204.29 200.93 202.49 13,427,079 -1.80 -0.88
2025-08-18 205.07 206.14 203.41 204.29 12,956,315 -0.62 -0.30
2025-08-15 204.72 207.33 202.09 204.91 20,110,967 +1.09 +0.53
2025-08-14 202.56 205.42 202.32 203.82 16,306,388 +0.79 +0.39
2025-08-13 204.98 205.43 198.64 203.03 19,508,168 -1.13 -0.55
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 209.23
On 2025-08-22		 197.46
On 2025-08-20		 1.81 0.88 206.14
On 2025-08-18		 197.46
On 2025-08-20		 -4.21 202.86
10D 209.23
On 2025-08-22		 197.46
On 2025-08-20		 4.63 2.29 207.33
On 2025-08-15		 197.46
On 2025-08-20		 -4.76 203.19
20D 209.23
On 2025-08-22		 188.70
On 2025-08-01		 12.64 6.51 207.33
On 2025-08-15		 197.46
On 2025-08-20		 -4.76 199.47
WTD 209.23
On 2025-08-22		 197.46
On 2025-08-20		 1.81 0.88 206.14
On 2025-08-18		 197.46
On 2025-08-20		 -4.21 202.86
MTD 209.23
On 2025-08-22		 188.70
On 2025-08-01		 13.86 7.19 207.33
On 2025-08-15		 197.46
On 2025-08-20		 -4.76 200.57
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
FAS

Direxion Daily Financial Bull 3X Shares

176.32 +8.29 +4.93 835,657
AYRO

Ayro Inc.

7.08 +1.33 +23.13 453,421
HUI

NYSE ARCA Gold Bugs Index

489.62 +6.97 +1.44
CHE

Chemed Corporation

459.05 +4.96 +1.09 164,596
GOOG

Alphabet Inc. Class C

206.72 +6.10 +3.04 25,618,408