GOOG: Alphabet Inc. Class C

As of Friday, December 5th, 2025

$ 322.09

+3.70 +1.16%

Open: 320.00
High: 323.83
Low: 319.98
Volume: 15,528,684
Previous Close on Thursday, December 4th, 2025

$ 318.39

-2.23 -0.70%

Open: 323.05
High: 323.10
Low: 315.59
Volume: 19,269,785

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 320.00 323.83 319.98 322.09 15,528,684 +3.70 +1.16
2025-12-04 323.05 323.10 315.59 318.39 19,269,785 -2.23 -0.70
2025-12-03 316.03 322.04 314.28 320.62 30,562,971 +4.60 +1.46
2025-12-02 316.90 318.60 314.22 316.02 23,199,774 +0.90 +0.29
2025-12-01 317.48 319.63 313.98 315.12 28,206,100 -5.00 -1.56
2025-11-28 323.43 326.88 316.94 320.12 19,578,205 -0.16 -0.05
2025-11-26 320.78 324.99 317.20 320.28 29,460,587 -3.36 -1.04
2025-11-25 326.80 328.67 317.82 323.64 49,681,881 +5.17 +1.62
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 323.83
On 2025-12-05		 313.98
On 2025-12-01		 1.97 0.62 319.63
On 2025-12-01		 314.22
On 2025-12-02		 -1.69 318.45
10D 328.67
On 2025-11-25		 294.36
On 2025-11-21		 32.11 11.07 328.67
On 2025-11-25		 313.98
On 2025-12-01		 -4.47 317.44
20D 328.67
On 2025-11-25		 271.41
On 2025-11-14		 36.75 12.88 292.36
On 2025-11-12		 271.41
On 2025-11-14		 -7.17 301.67
WTD 323.83
On 2025-12-05		 313.98
On 2025-12-01		 1.97 0.62 319.63
On 2025-12-01		 314.22
On 2025-12-02		 -1.69 318.45
MTD 323.83
On 2025-12-05		 313.98
On 2025-12-01		 1.97 0.62 319.63
On 2025-12-01		 314.22
On 2025-12-02		 -1.69 318.45
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
GOOG

Alphabet Inc. Class C

322.09 +3.70 +1.16 15,528,684