The highest closing price for Alphabet Inc Class A (GOOGL) last month was $172.69, on May 27. It was up 7% for the month. The latest price is $169.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $171.14 | $172.00 | $167.24 | $171.53 | 52,639,910 |
May 29 2025 | $173.79 | $174.21 | $170.42 | $171.65 | 29,373,801 |
May 28 2025 | $172.95 | $175.05 | $171.70 | $172.15 | 34,784,000 |
May 27 2025 | $169.95 | $172.96 | $169.79 | $172.69 | 37,995,672 |
May 23 2025 | $168.85 | $169.75 | $167.69 | $168.27 | 35,211,441 |
May 22 2025 | $171.64 | $176.56 | $170.50 | $170.66 | 74,864,414 |
May 21 2025 | $163.49 | $172.93 | $163.36 | $168.36 | 73,415,961 |
May 20 2025 | $166.23 | $168.30 | $162.70 | $163.78 | 46,607,660 |
May 19 2025 | $164.31 | $166.44 | $164.02 | $166.34 | 30,426,100 |
May 16 2025 | $167.52 | $169.15 | $165.42 | $165.99 | 42,846,930 |
May 15 2025 | $165.64 | $166.00 | $162.18 | $163.76 | 33,146,672 |
May 14 2025 | $159.77 | $166.80 | $159.42 | $165.17 | 48,755,871 |
May 13 2025 | $158.60 | $160.38 | $155.97 | $159.34 | 42,382,129 |
May 12 2025 | $157.29 | $158.91 | $156.06 | $158.27 | 44,138,820 |
May 09 2025 | $153.98 | $154.86 | $152.02 | $152.57 | 32,435,279 |
May 08 2025 | $154.81 | $155.74 | $152.72 | $154.09 | 57,498,688 |
May 07 2025 | $163.88 | $164.80 | $147.66 | $151.20 | 127,747,602 |
May 06 2025 | $161.97 | $164.60 | $161.00 | $163.03 | 21,277,211 |
May 05 2025 | $162.80 | $165.19 | $162.52 | $164.01 | 21,341,811 |
May 02 2025 | $163.21 | $164.77 | $161.67 | $163.83 | 25,715,010 |
May 01 2025 | $160.26 | $161.75 | $158.72 | $161.11 | 30,203,250 |
Daily pricing data for Alphabet Inc Class A dates back to 8/19/2004, and may be incomplete.
