GOOGL: Alphabet Inc. Class A

As of Friday, August 22nd, 2025

$ 206.09

+6.34 +3.17%

Open: 202.73
High: 208.54
Low: 201.30
Volume: 42,568,429
Previous Close on Thursday, August 21st, 2025

$ 199.75

+0.43 +0.22%

Open: 199.75
High: 202.48
Low: 199.43
Volume: 19,469,587

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-08-19 203.03 203.44 199.96 201.57 24,179,266 -1.93 -0.95
2025-08-18 204.20 205.27 202.49 203.50 17,799,657 -0.40 -0.20
2025-08-15 203.85 206.44 201.28 203.90 34,657,818 +0.96 +0.47
2025-08-14 201.50 204.44 201.23 202.94 25,143,720 +0.98 +0.49
2025-08-13 204.13 204.53 197.51 201.96 27,978,186 -1.38 -0.68
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 208.54
On 2025-08-22		 196.60
On 2025-08-20		 2.19 1.07 205.27
On 2025-08-18		 196.60
On 2025-08-20		 -4.22 202.05
10D 208.54
On 2025-08-22		 196.60
On 2025-08-20		 4.67 2.32 206.44
On 2025-08-15		 196.60
On 2025-08-20		 -4.77 202.34
20D 208.54
On 2025-08-22		 187.82
On 2025-08-01		 12.91 6.68 206.44
On 2025-08-15		 196.60
On 2025-08-20		 -4.77 198.65
WTD 208.54
On 2025-08-22		 196.60
On 2025-08-20		 2.19 1.07 205.27
On 2025-08-18		 196.60
On 2025-08-20		 -4.22 202.05
MTD 208.54
On 2025-08-22		 187.82
On 2025-08-01		 14.19 7.39 206.44
On 2025-08-15		 196.60
On 2025-08-20		 -4.77 199.77
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
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 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
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
BGC

BGC Group Inc.

10.14 +0.28 +2.84 2,687,302
BF_B

Brown-Forman Corporation

31.26 +0.80 +2.63 2,780,385
CACI

CACI International Inc

481.42 -4.60 -0.95 359,223
UHAL

AMERCO

59.00 +2.15 +3.78 110,856
GOOGL

Alphabet Inc. Class A

206.09 +6.34 +3.17 42,568,429