5 DAY PERFORMANCE
-15.49%
1 MONTH PERFORMANCE
-19.34%
3 MONTH PERFORMANCE
+2.42%
6 MONTH PERFORMANCE
-1.71%
YEAR-TO-DATE PERFORMANCE
-2.48%
1 YEAR PERFORMANCE
+82.44%
Alphabet Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $357.14 | $357.14 (0%) | $357.14 | $357.14 | 548.08 K | |
| 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 |
| 05/06/2026 | $389.59 | $395.14 (1.42%) | $396.38 | $387.10 | 23.10 M | $4,815.89 B |
| 05/05/2026 | $381.87 | $384.27 (0.63%) | $388.96 | $380.35 | 15.43 M | $4,699.61 B |
| 05/04/2026 | $382.32 | $379.64 (-0.7%) | $384.18 | $376.77 | 18.28 M | $4,636.94 B |
| 05/01/2026 | $377.98 | $383.22 (1.39%) | $383.39 | $375.26 | 28.05 M | $4,666.46 B |
| 04/30/2026 | $371.26 | $381.94 (2.88%) | $382.63 | $363.09 | 44.57 M | $4,655.70 B |
| 04/29/2026 | $345.48 | $347.31 (0.53%) | $353.40 | $342.43 | 22.23 M | $4,233.92 B |
| 04/28/2026 | $346.92 | $347.50 (0.17%) | $349.90 | $344.28 | 18.50 M | $4,231.99 B |
| 04/27/2026 | $343.88 | $348.52 (1.35%) | $350.90 | $340.81 | 17.44 M | $4,238.76 B |
| 04/24/2026 | $337.72 | $342.32 (1.36%) | $343.69 | $334.05 | 18.26 M | $4,166.90 B |
| 04/23/2026 | $339.58 | $337.75 (-0.54%) | $340.16 | $335.06 | 13.44 M | $4,100.23 B |
| 04/22/2026 | $334.89 | $337.73 (0.85%) | $338.03 | $332.96 | 12.95 M | $4,105.43 B |
| 04/21/2026 | $335.59 | $330.47 (-1.53%) | $337.17 | $329.63 | 14.62 M | $4,020.38 B |
| 04/20/2026 | $338.56 | $335.40 (-0.93%) | $339.16 | $334.63 | 12.90 M | $4,082.44 B |
| 04/17/2026 | $334.43 | $339.40 (1.49%) | $339.99 | $333.29 | 19.68 M | $4,133.99 B |
| 04/16/2026 | $335.85 | $332.77 (-0.92%) | $337.38 | $331.65 | 13.95 M | $4,065.51 B |
| 04/15/2026 | $330.56 | $334.47 (1.18%) | $335.00 | $328.66 | 15.10 M | $4,078.81 B |
| 04/14/2026 | $322.07 | $330.58 (2.64%) | $330.64 | $321.15 | 18.56 M | $4,027.88 B |
| 04/13/2026 | $315.42 | $319.21 (1.2%) | $319.43 | $313.69 | 12.21 M | $3,887.53 B |
| 04/10/2026 | $318.23 | $315.72 (-0.79%) | $319.50 | $314.54 | 12.00 M | $3,838.29 B |
| 04/09/2026 | $313.19 | $316.37 (1.02%) | $317.43 | $309.47 | 14.61 M | $3,853.41 B |
| 04/08/2026 | $317.83 | $314.74 (-0.97%) | $319.39 | $312.71 | 20.89 M | $3,839.25 B |
| 04/07/2026 | $300.14 | $303.93 (1.26%) | $304.10 | $295.43 | 17.32 M | $3,695.76 B |
| 04/06/2026 | $294.70 | $297.66 (1%) | $298.43 | $293.79 | 10.12 M | $3,629.58 B |
| 04/02/2026 | $288.99 | $294.46 (1.89%) | $295.90 | $287.57 | 13.43 M | $3,578.52 B |
| 04/01/2026 | $289.98 | $294.90 (1.7%) | $297.99 | $289.47 | 24.40 M | $3,598.12 B |
| 03/31/2026 | $277.54 | $286.86 (3.36%) | $287.05 | $276.76 | 31.63 M | $3,479.19 B |
| 03/30/2026 | $275.44 | $273.14 (-0.84%) | $276.26 | $271.54 | 22.75 M | $3,309.08 B |
| 03/27/2026 | $277.40 | $273.76 (-1.31%) | $279.09 | $273.48 | 25.70 M | $3,319.24 B |
| 03/26/2026 | $286.19 | $280.74 (-1.9%) | $286.52 | $279.05 | 29.28 M | $3,398.85 B |
| 03/25/2026 | $292.15 | $289.59 (-0.88%) | $294.66 | $287.37 | 22.34 M | $3,519.96 B |
| 03/24/2026 | $296.21 | $289.20 (-2.37%) | $297.10 | $288.86 | 27.41 M | $3,514.03 B |
| 03/23/2026 | $300.53 | $299.02 (-0.5%) | $303.37 | $298.03 | 22.20 M | $3,654.62 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.
