The closing price for Alphabet Inc Class A (GOOGL) in May 2025 was $171.38, on May 30. It was up 7% for the month. The latest price is $269.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $170.99 | $171.84 | $167.09 | $171.38 | 52,639,910 |
May 29 2025 | $173.63 | $174.05 | $170.27 | $171.50 | 29,373,801 |
May 28 2025 | $172.80 | $174.90 | $171.55 | $172.00 | 34,784,000 |
May 27 2025 | $169.80 | $172.81 | $169.64 | $172.54 | 37,995,672 |
May 23 2025 | $168.70 | $169.60 | $167.54 | $168.12 | 35,211,441 |
May 22 2025 | $171.49 | $176.40 | $170.35 | $170.51 | 74,864,414 |
May 21 2025 | $163.35 | $172.78 | $163.22 | $168.21 | 73,415,961 |
May 20 2025 | $166.08 | $168.15 | $162.56 | $163.64 | 46,607,660 |
May 19 2025 | $164.16 | $166.29 | $163.87 | $166.19 | 30,426,100 |
May 16 2025 | $167.37 | $168.99 | $165.27 | $165.84 | 42,846,930 |
May 15 2025 | $165.49 | $165.86 | $162.03 | $163.62 | 33,146,672 |
May 14 2025 | $159.62 | $166.65 | $159.27 | $165.02 | 48,755,871 |
May 13 2025 | $158.46 | $160.23 | $155.83 | $159.19 | 42,382,129 |
May 12 2025 | $157.15 | $158.77 | $155.92 | $158.13 | 44,138,820 |
May 09 2025 | $153.85 | $154.72 | $151.88 | $152.43 | 32,435,279 |
May 08 2025 | $154.67 | $155.60 | $152.58 | $153.96 | 57,498,688 |
May 07 2025 | $163.74 | $164.65 | $147.53 | $151.06 | 127,747,602 |
May 06 2025 | $161.83 | $164.45 | $160.85 | $162.89 | 21,277,211 |
May 05 2025 | $162.66 | $165.04 | $162.38 | $163.86 | 21,341,811 |
May 02 2025 | $163.06 | $164.62 | $161.53 | $163.69 | 25,715,010 |
May 01 2025 | $160.11 | $161.61 | $158.58 | $160.96 | 30,203,250 |
Daily pricing data for Alphabet Inc Class A dates back to 8/19/2004, and may be incomplete.
