5 DAY PERFORMANCE
-14.20%
1 MONTH PERFORMANCE
-15.84%
3 MONTH PERFORMANCE
-22.59%
6 MONTH PERFORMANCE
-5.29%
YEAR-TO-DATE PERFORMANCE
-2.48%
1 YEAR PERFORMANCE
+55.11%
Alphabet Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $355.28 | $354.62 (-0.19%) | $357.54 | $353.55 | 3.37 M | |
| 08/06/2026 | $358.79 | $356.62 (-0.6%) | $361.96 | $355.83 | 16.51 M | $4,347.02 B |
| 08/05/2026 | $380.00 | $360.13 (-5.23%) | $381.81 | $355.16 | 29.44 M | $4,403.89 B |
| 08/04/2026 | $366.52 | $375.35 (2.41%) | $377.67 | $366.16 | 19.98 M | $4,588.83 B |
| 08/03/2026 | $365.30 | $372.47 (1.96%) | $376.10 | $363.26 | 27.17 M | $4,538.52 B |
| 07/31/2026 | $340.07 | $356.65 (4.88%) | $358.88 | $339.16 | 30.51 M | $4,327.34 B |
| 07/30/2026 | $333.08 | $333.68 (0.18%) | $335.45 | $329.82 | 17.31 M | $4,054.30 B |
| 07/29/2026 | $333.50 | $335.76 (0.68%) | $341.98 | $330.41 | 20.24 M | $4,091.36 B |
| 07/28/2026 | $327.80 | $332.60 (1.46%) | $335.21 | $324.54 | 20.99 M | $4,054.91 B |
| 07/27/2026 | $324.74 | $326.57 (0.56%) | $330.10 | $324.41 | 21.42 M | $3,968.03 B |
| 07/24/2026 | $318.30 | $319.09 (0.25%) | $323.98 | $317.50 | 21.63 M | $3,885.16 B |
| 07/23/2026 | $321.63 | $318.34 (-1.02%) | $324.45 | $314.89 | 46.75 M | $3,860.25 B |
| 07/22/2026 | $347.18 | $341.91 (-1.52%) | $349.45 | $341.64 | 23.27 M | $4,156.74 B |
| 07/21/2026 | $350.56 | $346.19 (-1.25%) | $350.74 | $346.01 | 17.42 M | $4,218.22 B |
| 07/20/2026 | $350.17 | $351.37 (0.34%) | $359.49 | $350.01 | 13.20 M | $4,277.03 B |
| 07/17/2026 | $345.77 | $346.12 (0.1%) | $348.17 | $341.13 | 22.02 M | $4,195.57 B |
| 07/16/2026 | $372.17 | $353.81 (-4.93%) | $374.35 | $351.67 | 23.60 M | $4,288.61 B |
| 07/15/2026 | $356.01 | $370.21 (3.99%) | $372.14 | $355.67 | 20.26 M | $4,487.76 B |
| 07/14/2026 | $348.84 | $357.33 (2.43%) | $357.88 | $348.84 | 11.25 M | $4,349.71 B |
| 07/13/2026 | $353.99 | $350.67 (-0.94%) | $355.75 | $349.82 | 10.58 M | $4,265.02 B |
| 07/10/2026 | $354.95 | $355.03 (0.02%) | $355.68 | $350.70 | 11.62 M | $4,321.52 B |
| 07/09/2026 | $351.09 | $356.24 (1.47%) | $356.73 | $348.66 | 17.22 M | $4,342.21 B |
| 07/08/2026 | $362.21 | $358.71 (-0.97%) | $364.98 | $354.70 | 14.71 M | $4,378.87 B |
| 07/07/2026 | $367.24 | $363.62 (-0.99%) | $370.89 | $362.42 | 16.44 M | $4,440.70 B |
| 07/06/2026 | $358.20 | $364.90 (1.87%) | $365.68 | $354.19 | 22.65 M | $4,433.80 B |
| 07/02/2026 | $356.15 | $356.18 (0.01%) | $360.99 | $350.32 | 15.55 M | $4,354.55 B |
| 07/01/2026 | $354.62 | $357.89 (0.92%) | $359.56 | $353.23 | 19.55 M | $4,370.28 B |
| 06/30/2026 | $350.96 | $353.33 (0.68%) | $355.39 | $348.11 | 21.28 M | $4,323.82 B |
| 06/29/2026 | $339.95 | $351.28 (3.33%) | $351.97 | $338.81 | 25.57 M | $4,278.81 B |
| 06/26/2026 | $340.98 | $334.69 (-1.84%) | $344.12 | $333.69 | 82.48 M | $4,082.08 B |
| 06/25/2026 | $336.92 | $342.19 (1.56%) | $343.19 | $335.90 | 27.69 M | $4,158.55 B |
| 06/24/2026 | $348.72 | $345.04 (-1.06%) | $352.83 | $341.50 | 23.90 M | $4,177.66 B |
| 06/23/2026 | $340.11 | $346.08 (1.76%) | $348.72 | $339.72 | 21.82 M | $4,187.83 B |
| 06/22/2026 | $357.14 | $348.78 (-2.34%) | $358.20 | $340.94 | 32.21 M | $4,230.78 B |
| 06/18/2026 | $363.89 | $367.46 (0.98%) | $369.00 | $356.61 | 29.34 M | $4,452.79 B |
| 06/17/2026 | $367.05 | $362.10 (-1.35%) | $370.15 | $360.23 | 16.00 M | $4,401.50 B |
| 06/16/2026 | $367.47 | $371.10 (0.99%) | $373.60 | $365.32 | 16.49 M | $4,515.95 B |
| 06/15/2026 | $365.99 | $367.11 (0.31%) | $370.65 | $364.65 | 17.27 M | $4,468.77 B |
| 06/12/2026 | $361.10 | $358.16 (-0.81%) | $364.77 | $353.34 | 17.66 M | $4,351.77 B |
| 06/11/2026 | $353.05 | $356.56 (0.99%) | $358.01 | $343.63 | 28.77 M | $4,328.66 B |
| 06/10/2026 | $361.05 | $353.32 (-2.14%) | $366.31 | $352.81 | 19.88 M | $4,311.84 B |
| 06/09/2026 | $364.89 | $362.29 (-0.71%) | $369.69 | $354.72 | 19.87 M | $4,407.18 B |
| 06/08/2026 | $362.49 | $361.17 (-0.36%) | $363.38 | $357.89 | 18.74 M | $4,395.69 B |
| 06/05/2026 | $363.38 | $365.76 (0.65%) | $369.20 | $361.63 | 23.41 M | $4,458.84 B |
| 06/04/2026 | $355.44 | $369.27 (3.89%) | $369.86 | $354.80 | 37.75 M | $4,503.13 B |
| 06/03/2026 | $358.34 | $355.68 (-0.74%) | $362.50 | $354.38 | 43.03 M | $4,343.42 B |
| 06/02/2026 | $363.16 | $358.39 (-1.31%) | $369.79 | $355.00 | 34.65 M | $4,378.02 B |
| 06/01/2026 | $372.58 | $372.58 (0%) | $374.60 | $369.71 | 19.09 M | $4,553.70 B |
| 05/29/2026 | $381.23 | $376.43 (-1.26%) | $381.65 | $374.30 | 48.02 M | $4,601.73 B |
| 05/28/2026 | $383.86 | $386.12 (0.59%) | $390.00 | $381.25 | 20.80 M | $4,720.18 B |
| 05/27/2026 | $382.77 | $384.83 (0.54%) | $389.73 | $382.00 | 16.89 M | $4,704.45 B |
| 05/26/2026 | $381.00 | $384.84 (1.01%) | $385.39 | $379.14 | 16.15 M | $4,705.06 B |
| 05/22/2026 | $383.26 | $379.38 (-1.01%) | $384.87 | $378.26 | 13.38 M | $4,633.55 B |
| 05/21/2026 | $382.01 | $383.47 (0.38%) | $388.68 | $379.48 | 16.84 M | $4,690.30 B |
| 05/20/2026 | $385.04 | $384.90 (-0.04%) | $390.70 | $380.00 | 16.49 M | $4,705.42 B |
| 05/19/2026 | $393.30 | $384.90 (-2.14%) | $393.36 | $383.00 | 25.56 M | $4,690.30 B |
| 05/18/2026 | $392.13 | $393.11 (0.25%) | $404.47 | $390.90 | 18.59 M | $4,802.58 B |
| 05/15/2026 | $393.22 | $393.32 (0.03%) | $395.88 | $389.76 | 15.80 M | $4,800.64 B |
| 05/14/2026 | $393.79 | $397.17 (0.86%) | $399.10 | $392.73 | 13.81 M | $4,852.55 B |
| 05/13/2026 | $381.91 | $399.04 (4.49%) | $399.93 | $381.58 | 18.16 M | $4,871.30 B |
| 05/12/2026 | $385.00 | $383.82 (-0.31%) | $386.44 | $379.72 | 17.10 M | $4,686.55 B |
| 05/11/2026 | $390.69 | $386.77 (-1%) | $394.33 | $386.23 | 16.31 M | $4,702.16 B |
| 05/08/2026 | $394.27 | $397.05 (0.71%) | $398.37 | $393.67 | 13.76 M | $4,849.28 B |
| 05/07/2026 | $397.06 | $395.30 (-0.44%) | $397.36 | $390.31 | 15.15 M | $4,815.28 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
