GOOGL: Alphabet Inc. Class A

As of Monday, December 1st, 2025

$ 314.89

-5.29 -1.65%

Open: 317.70
High: 319.85
Low: 313.89
Volume: 38,965,766
Previous Close on Friday, November 28th, 2025

$ 320.18

+0.23 +0.07%

Open: 323.37
High: 326.85
Low: 316.79
Volume: 25,878,130

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-11-21 296.42 303.92 293.85 299.66 73,052,716 +10.21 +3.53
2025-11-20 304.54 306.42 288.67 289.45 59,671,419 -3.36 -1.15
2025-11-19 287.16 303.81 286.63 292.81 66,518,128 +8.53 +3.00
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 328.83
On 2025-11-25		 309.60
On 2025-11-24		 15.23 5.08 328.83
On 2025-11-25		 313.89
On 2025-12-01		 -4.54 319.41
10D 328.83
On 2025-11-25		 278.20
On 2025-11-18		 38.48 13.92 293.95
On 2025-11-17		 278.20
On 2025-11-18		 -5.36 304.83
20D 328.83
On 2025-11-25		 270.70
On 2025-11-14		 33.70 11.98 292.01
On 2025-11-12		 270.70
On 2025-11-14		 -7.30 294.03
WTD 319.85
On 2025-12-01		 313.89
On 2025-12-01		 -5.29 -1.65 -- -- -- 314.89
MTD 319.85
On 2025-12-01		 313.89
On 2025-12-01		 -5.29 -1.65 -- -- -- 314.89
As of Monday, December 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.45 -10.00 -3.35 3,533,063
KO

The Coca-Cola Company

71.95 -1.17 -1.60 14,360,423
PFE

Pfizer Inc.

25.27 -0.47 -1.83 53,068,055
VZ

Verizon Communications Inc.

40.74 -0.37 -0.90 19,648,266
VIX

CBOE Volatility Index

17.24 +0.89 +5.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,289.33 -427.09 -0.90 477,903,008
DJTA

Dow Jones Transportation Average

16,588.48 +2.67 +0.02 147,178,451
SPX

S&P 500 Index

6,812.63 -36.46 -0.53
OEX

S&P 100 Index

3,422.83 -16.04 -0.47
NDX

NASDAQ 100 Index

25,342.85 -92.04 -0.36
NYA

NYSE Composite Index

21,666.47 -158.21 -0.72
XAX

NYSE AMEX Composite Index

7,434.52 -35.45 -0.47
RUI

RUSSELL 1000 Index

3,716.83 -20.10 -0.54
RUT

Russell 2000 Index

2,469.13 -31.31 -1.25
RUA

Russell 3000 Index

3,865.98 -22.12 -0.57
VIX

CBOE Volatility Index

17.24 +0.89 +5.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.94 +0.28 +1.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.45 +0.35 +1.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.22 +0.58 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,837.29 -31.56 -0.27
 
Recent
Ticker Last Chg %Chg Volume
TQQQ

ProShares UltraPro QQQ

54.05 -0.49 -0.90 65,557,732
HASI

HA Sustainable Infrastructure Capital Inc.

34.08 -0.28 -0.81 1,145,050
AVY

Avery Dennison Corp

172.53 +0.16 +0.09 654,804
HELE

Helen of Troy Ltd.

19.56 +0.61 +3.22 598,736
GOOGL

Alphabet Inc. Class A

314.89 -5.29 -1.65 38,965,766