5 DAY PERFORMANCE
+12.64%
1 MONTH PERFORMANCE
+6.76%
3 MONTH PERFORMANCE
+2.24%
6 MONTH PERFORMANCE
+27.27%
YEAR-TO-DATE PERFORMANCE
+3.95%
1 YEAR PERFORMANCE
+41.78%
Alphabet Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $168.47 | $169.00 (0.31%) | $169.53 | $165.48 | 19.52 M | $2,022.27 B |
| 03/11/2025 | $166.68 | $165.98 (-0.42%) | $168.66 | $163.24 | 23.71 M | $2,005.88 B |
| 03/10/2025 | $170.16 | $167.81 (-1.38%) | $170.45 | $165.57 | 28.99 M | $2,028.26 B |
| 03/07/2025 | $173.24 | $175.75 (1.45%) | $176.90 | $172.25 | 16.40 M | $2,125.96 B |
| 03/06/2025 | $172.55 | $174.21 (0.96%) | $176.73 | $172.51 | 19.08 M | $2,107.50 B |
| 03/05/2025 | $172.32 | $174.99 (1.55%) | $175.75 | $170.93 | 18.85 M | $2,115.69 B |
| 03/04/2025 | $167.94 | $172.61 (2.78%) | $175.17 | $167.54 | 30.71 M | $2,090.01 B |
| 03/03/2025 | $173.73 | $168.66 (-2.92%) | $175.00 | $167.64 | 24.12 M | $2,042.20 B |
| 02/28/2025 | $170.30 | $172.22 (1.13%) | $172.50 | $168.39 | 30.05 M | $2,082.18 B |
| 02/27/2025 | $175.94 | $170.21 (-3.26%) | $176.59 | $169.75 | 25.93 M | $2,060.42 B |
| 02/26/2025 | $176.95 | $174.70 (-1.27%) | $178.08 | $173.59 | 23.69 M | $2,112.14 B |
| 02/25/2025 | $180.16 | $177.37 (-1.55%) | $180.76 | $176.77 | 20.83 M | $2,145.04 B |
| 02/24/2025 | $183.80 | $181.19 (-1.42%) | $185.09 | $180.88 | 18.73 M | $2,191.87 B |
| 02/21/2025 | $187.29 | $181.58 (-3.05%) | $187.47 | $181.13 | 19.52 M | $2,196.88 B |
| 02/20/2025 | $186.50 | $186.64 (0.08%) | $187.12 | $184.60 | 12.06 M | $2,256.80 B |
| 02/19/2025 | $186.19 | $187.13 (0.5%) | $187.36 | $185.50 | 13.12 M | $2,265.48 B |
| 02/18/2025 | $187.44 | $185.80 (-0.87%) | $187.78 | $183.58 | 19.80 M | $2,247.14 B |
| 02/14/2025 | $186.83 | $186.87 (0.02%) | $188.15 | $186.11 | 12.71 M | $2,264.99 B |
| 02/13/2025 | $185.93 | $187.88 (1.05%) | $187.99 | $184.88 | 12.73 M | $2,276.12 B |
| 02/12/2025 | $185.23 | $185.43 (0.11%) | $186.83 | $183.63 | 17.63 M | $2,245.18 B |
| 02/11/2025 | $186.84 | $187.07 (0.12%) | $188.80 | $186.08 | 13.03 M | $2,266.09 B |
| 02/10/2025 | $189.06 | $188.20 (-0.45%) | $189.99 | $187.61 | 16.61 M | $2,280.16 B |
| 02/07/2025 | $192.74 | $187.14 (-2.91%) | $193.02 | $185.10 | 29.57 M | $2,266.34 B |
| 02/06/2025 | $190.99 | $193.31 (1.21%) | $193.83 | $190.49 | 20.82 M | $2,342.88 B |
| 02/05/2025 | $193.10 | $193.30 (0.1%) | $194.55 | $189.91 | 43.72 M | $2,339.58 B |
| 02/04/2025 | $204.50 | $207.71 (1.57%) | $208.70 | $204.26 | 28.29 M | $2,523.61 B |
| 02/03/2025 | $202.22 | $202.64 (0.21%) | $205.22 | $201.66 | 16.72 M | $2,460.64 B |
| 01/31/2025 | $203.72 | $205.60 (0.92%) | $207.08 | $203.58 | 17.09 M | $2,494.76 B |
| 01/30/2025 | $199.76 | $202.63 (1.44%) | $203.24 | $199.47 | 14.57 M | $2,456.24 B |
| 01/29/2025 | $197.37 | $197.18 (-0.1%) | $198.46 | $195.19 | 12.29 M | $2,389.47 B |
| 01/28/2025 | $194.65 | $197.07 (1.24%) | $197.23 | $192.61 | 15.94 M | $2,388.13 B |
| 01/27/2025 | $194.19 | $193.77 (-0.22%) | $198.67 | $192.70 | 24.97 M | $2,345.45 B |
| 01/24/2025 | $199.85 | $201.90 (1.03%) | $202.57 | $199.78 | 12.73 M | $2,448.17 B |
| 01/23/2025 | $199.98 | $199.58 (-0.2%) | $201.94 | $196.82 | 15.17 M | $2,420.90 B |
| 01/22/2025 | $200.55 | $200.03 (-0.26%) | $202.12 | $199.20 | 15.48 M | $2,425.67 B |
| 01/21/2025 | $200.51 | $199.63 (-0.44%) | $203.84 | $199.44 | 19.01 M | $2,421.76 B |
| 01/17/2025 | $198.05 | $197.55 (-0.25%) | $198.81 | $195.31 | 22.11 M | $2,396.69 B |
| 01/16/2025 | $195.83 | $194.41 (-0.73%) | $196.98 | $194.30 | 13.45 M | $2,358.90 B |
| 01/15/2025 | $194.35 | $196.98 (1.35%) | $197.80 | $193.33 | 12.89 M | $2,391.19 B |
| 01/14/2025 | $192.50 | $191.05 (-0.75%) | $193.27 | $189.64 | 13.65 M | $2,319.16 B |
| 01/13/2025 | $191.35 | $192.29 (0.49%) | $192.49 | $188.66 | 13.17 M | $2,335.67 B |
| 01/10/2025 | $195.42 | $193.17 (-1.15%) | $197.62 | $191.60 | 20.75 M | $2,348.27 B |
| 01/08/2025 | $193.95 | $195.39 (0.74%) | $197.64 | $193.75 | 14.34 M | $2,371.62 B |
| 01/07/2025 | $198.27 | $196.71 (-0.79%) | $202.14 | $195.94 | 16.97 M | $2,390.45 B |
| 01/06/2025 | $195.15 | $197.96 (1.44%) | $199.56 | $195.06 | 19.48 M | $2,407.33 B |
| 01/03/2025 | $192.73 | $193.13 (0.21%) | $194.50 | $191.35 | 12.88 M | $2,345.21 B |
| 01/02/2025 | $191.49 | $190.63 (-0.45%) | $193.20 | $188.71 | 17.55 M | $2,316.35 B |
| 12/31/2024 | $192.45 | $190.44 (-1.04%) | $193.25 | $189.58 | 14.36 M | $2,314.76 B |
| 12/30/2024 | $190.87 | $192.69 (0.95%) | $193.78 | $190.36 | 12.21 M | $2,338.48 B |
| 12/27/2024 | $196.47 | $194.04 (-1.24%) | $196.80 | $191.97 | 14.69 M | $2,357.07 B |
| 12/26/2024 | $196.74 | $197.10 (0.18%) | $198.16 | $195.87 | 7.92 M | $2,391.80 B |
| 12/24/2024 | $196.17 | $197.57 (0.71%) | $197.67 | $195.20 | 6.81 M | $2,398.03 B |
| 12/23/2024 | $194.03 | $195.99 (1.01%) | $196.49 | $191.63 | 15.24 M | $2,379.94 B |
| 12/20/2024 | $187.01 | $192.96 (3.18%) | $194.14 | $186.37 | 45.32 M | $2,340.56 B |
| 12/19/2024 | $193.28 | $189.70 (-1.85%) | $194.60 | $189.52 | 26.98 M | $2,305.10 B |
| 12/18/2024 | $196.83 | $190.15 (-3.39%) | $198.69 | $189.28 | 27.64 M | $2,303.76 B |
| 12/17/2024 | $198.53 | $197.12 (-0.71%) | $202.88 | $196.69 | 24.13 M | $2,389.60 B |
| 12/16/2024 | $194.37 | $198.16 (1.95%) | $200.64 | $194.11 | 32.25 M | $2,404.76 B |
| 12/13/2024 | $192.71 | $191.38 (-0.69%) | $194.34 | $191.26 | 18.88 M | $2,321.12 B |
| 12/12/2024 | $196.30 | $193.63 (-1.36%) | $196.71 | $193.28 | 25.20 M | $2,347.29 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.
