5 DAY PERFORMANCE
-22.01%
1 MONTH PERFORMANCE
-11.89%
3 MONTH PERFORMANCE
+4.80%
6 MONTH PERFORMANCE
+40.89%
YEAR-TO-DATE PERFORMANCE
+29.41%
1 YEAR PERFORMANCE
+39.64%
Alphabet Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $320.00 | $322.09 (0.65%) | $323.83 | $319.98 | 15.72 M | $3,882.87 B |
| 12/04/2025 | $323.05 | $318.39 (-1.44%) | $323.10 | $315.59 | 20.83 M | $3,838.76 B |
| 12/03/2025 | $316.03 | $320.62 (1.45%) | $322.04 | $314.28 | 32.29 M | $3,863.05 B |
| 12/02/2025 | $316.90 | $316.02 (-0.28%) | $318.60 | $314.22 | 24.67 M | $3,816.88 B |
| 12/01/2025 | $317.48 | $315.12 (-0.74%) | $319.63 | $313.98 | 28.52 M | $3,805.76 B |
| 11/28/2025 | $323.43 | $320.12 (-1.02%) | $326.88 | $316.94 | 19.70 M | $3,869.70 B |
| 11/26/2025 | $320.78 | $320.28 (-0.16%) | $324.99 | $317.20 | 29.84 M | $3,866.92 B |
| 11/25/2025 | $326.80 | $323.64 (-0.97%) | $328.67 | $317.82 | 50.90 M | $3,909.10 B |
| 11/24/2025 | $311.01 | $318.47 (2.4%) | $319.80 | $309.40 | 55.31 M | $3,850.36 B |
| 11/21/2025 | $296.87 | $299.65 (0.94%) | $303.96 | $294.36 | 43.67 M | $3,621.69 B |
| 11/20/2025 | $304.74 | $289.98 (-4.84%) | $306.89 | $289.17 | 34.80 M | $3,498.29 B |
| 11/19/2025 | $287.69 | $292.99 (1.84%) | $304.25 | $287.67 | 43.12 M | $3,538.90 B |
| 11/18/2025 | $288.49 | $284.96 (-1.22%) | $289.44 | $279.01 | 29.70 M | $3,435.81 B |
| 11/17/2025 | $286.40 | $285.60 (-0.28%) | $294.52 | $284.23 | 34.29 M | $3,444.75 B |
| 11/14/2025 | $271.90 | $276.98 (1.87%) | $279.15 | $271.41 | 18.33 M | $3,340.69 B |
| 11/13/2025 | $282.99 | $279.12 (-1.37%) | $283.51 | $278.00 | 18.06 M | $3,366.80 B |
| 11/12/2025 | $292.08 | $287.43 (-1.59%) | $292.36 | $284.38 | 17.00 M | $3,465.18 B |
| 11/11/2025 | $288.20 | $291.74 (1.23%) | $292.34 | $287.88 | 14.16 M | $3,520.77 B |
| 11/10/2025 | $285.27 | $290.59 (1.86%) | $291.46 | $283.54 | 19.51 M | $3,506.15 B |
| 11/07/2025 | $284.21 | $279.70 (-1.59%) | $284.50 | $275.74 | 21.99 M | $3,369.94 B |
| 11/06/2025 | $285.74 | $285.34 (-0.14%) | $288.81 | $281.62 | 23.10 M | $3,441.49 B |
| 11/05/2025 | $279.38 | $284.75 (1.92%) | $286.70 | $277.88 | 20.06 M | $3,436.17 B |
| 11/04/2025 | $277.07 | $278.06 (0.36%) | $281.83 | $276.87 | 18.12 M | $3,354.35 B |
| 11/03/2025 | $282.42 | $284.12 (0.6%) | $285.94 | $280.37 | 19.69 M | $3,429.04 B |
| 10/31/2025 | $283.21 | $281.82 (-0.49%) | $286.29 | $277.52 | 29.93 M | $3,398.46 B |
| 10/30/2025 | $291.72 | $281.90 (-3.37%) | $291.93 | $280.45 | 48.57 M | $3,401.97 B |
| 10/29/2025 | $268.61 | $275.17 (2.44%) | $275.97 | $268.43 | 26.29 M | $3,318.45 B |
| 10/28/2025 | $270.20 | $268.43 (-0.66%) | $271.38 | $267.17 | 20.10 M | $3,232.64 B |
| 10/27/2025 | $265.36 | $269.93 (1.72%) | $270.80 | $264.94 | 22.99 M | $3,254.40 B |
| 10/24/2025 | $257.30 | $260.51 (1.25%) | $262.51 | $256.10 | 18.41 M | $3,150.75 B |
| 10/23/2025 | $253.70 | $253.73 (0.01%) | $255.86 | $252.77 | 13.24 M | $3,067.84 B |
| 10/22/2025 | $255.01 | $252.53 (-0.97%) | $257.18 | $250.45 | 19.65 M | $3,050.99 B |
| 10/21/2025 | $255.25 | $251.34 (-1.53%) | $255.38 | $244.67 | 27.84 M | $3,036.08 B |
| 10/20/2025 | $255.23 | $257.02 (0.7%) | $257.88 | $254.60 | 13.73 M | $3,109.90 B |
| 10/17/2025 | $251.35 | $253.79 (0.97%) | $254.88 | $248.59 | 17.65 M | $3,070.50 B |
| 10/16/2025 | $252.47 | $251.88 (-0.23%) | $257.58 | $250.67 | 18.95 M | $3,048.20 B |
| 10/15/2025 | $248.09 | $251.71 (1.46%) | $252.76 | $246.79 | 16.05 M | $3,042.99 B |
| 10/14/2025 | $241.76 | $246.19 (1.83%) | $248.03 | $241.18 | 17.71 M | $2,975.34 B |
| 10/13/2025 | $241.03 | $244.64 (1.5%) | $244.99 | $240.75 | 12.47 M | $2,959.59 B |
| 10/10/2025 | $242.16 | $237.49 (-1.93%) | $244.84 | $236.69 | 22.45 M | $2,867.70 B |
| 10/09/2025 | $245.06 | $242.21 (-1.16%) | $245.56 | $239.68 | 19.38 M | $2,927.83 B |
| 10/08/2025 | $246.20 | $245.46 (-0.3%) | $247.26 | $245.09 | 14.14 M | $2,965.28 B |
| 10/07/2025 | $248.93 | $247.13 (-0.72%) | $251.55 | $246.81 | 13.81 M | $2,979.10 B |
| 10/06/2025 | $245.78 | $251.51 (2.33%) | $252.20 | $245.69 | 18.31 M | $3,035.71 B |
| 10/03/2025 | $245.23 | $246.45 (0.5%) | $247.12 | $242.47 | 19.94 M | $2,974.13 B |
| 10/02/2025 | $245.64 | $246.43 (0.32%) | $247.64 | $243.11 | 20.66 M | $2,978.25 B |
| 10/01/2025 | $241.18 | $245.54 (1.81%) | $247.15 | $239.20 | 23.97 M | $2,968.68 B |
| 09/30/2025 | $243.06 | $243.55 (0.2%) | $243.68 | $239.57 | 22.54 M | $2,946.86 B |
| 09/29/2025 | $248.28 | $244.36 (-1.58%) | $251.65 | $243.20 | 23.16 M | $2,958.37 B |
| 09/26/2025 | $247.79 | $247.18 (-0.25%) | $250.12 | $246.64 | 16.59 M | $2,988.56 B |
| 09/25/2025 | $244.84 | $246.57 (0.71%) | $247.32 | $241.65 | 17.38 M | $2,979.47 B |
| 09/24/2025 | $252.15 | $247.83 (-1.71%) | $252.96 | $247.22 | 16.96 M | $2,995.83 B |
| 09/23/2025 | $253.66 | $252.34 (-0.52%) | $254.77 | $251.09 | 17.52 M | $3,050.62 B |
| 09/22/2025 | $254.78 | $252.88 (-0.75%) | $256.31 | $250.81 | 20.08 M | $3,061.17 B |
| 09/19/2025 | $253.40 | $255.24 (0.73%) | $256.70 | $252.07 | 41.62 M | $3,087.72 B |
| 09/18/2025 | $251.86 | $252.33 (0.19%) | $254.14 | $250.11 | 21.17 M | $3,055.11 B |
| 09/17/2025 | $251.46 | $249.85 (-0.64%) | $251.95 | $246.58 | 20.49 M | $3,024.80 B |
| 09/16/2025 | $252.33 | $251.42 (-0.36%) | $253.23 | $249.72 | 24.49 M | $3,044.56 B |
| 09/15/2025 | $245.14 | $251.76 (2.7%) | $252.75 | $244.98 | 29.94 M | $3,050.02 B |
| 09/12/2025 | $240.80 | $241.38 (0.24%) | $242.42 | $238.50 | 14.54 M | $2,918.98 B |
| 09/11/2025 | $240.14 | $240.78 (0.27%) | $242.57 | $236.58 | 21.31 M | $2,913.77 B |
| 09/10/2025 | $239.25 | $239.56 (0.13%) | $242.08 | $238.11 | 19.99 M | $2,899.22 B |
| 09/09/2025 | $234.19 | $239.94 (2.46%) | $240.59 | $233.38 | 22.85 M | $2,904.79 B |
| 09/08/2025 | $235.79 | $234.16 (-0.69%) | $238.40 | $233.73 | 23.13 M | $2,837.03 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.
