5 DAY PERFORMANCE
-19.88%
1 MONTH PERFORMANCE
+3.92%
3 MONTH PERFORMANCE
-7.64%
6 MONTH PERFORMANCE
+7.47%
YEAR-TO-DATE PERFORMANCE
-2.48%
1 YEAR PERFORMANCE
+84.29%
Alphabet Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $381.87 | $384.31 (0.64%) | $388.96 | $380.35 | 13.81 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 | $4,157.94 B |
| 04/23/2026 | $339.58 | $337.75 (-0.54%) | $340.16 | $335.06 | 13.44 M | $4,091.42 B |
| 04/22/2026 | $334.89 | $337.73 (0.85%) | $338.03 | $332.96 | 12.95 M | $4,096.61 B |
| 04/21/2026 | $335.59 | $330.47 (-1.53%) | $337.17 | $329.63 | 14.62 M | $4,011.74 B |
| 04/20/2026 | $338.56 | $335.40 (-0.93%) | $339.16 | $334.63 | 12.90 M | $4,073.67 B |
| 04/17/2026 | $334.43 | $339.40 (1.49%) | $339.99 | $333.29 | 19.68 M | $4,125.10 B |
| 04/16/2026 | $335.85 | $332.77 (-0.92%) | $337.38 | $331.65 | 13.95 M | $4,056.77 B |
| 04/15/2026 | $330.56 | $334.47 (1.18%) | $335.00 | $328.66 | 15.10 M | $4,070.05 B |
| 04/14/2026 | $322.07 | $330.58 (2.64%) | $330.64 | $321.15 | 18.56 M | $4,019.22 B |
| 04/13/2026 | $315.42 | $319.21 (1.2%) | $319.43 | $313.69 | 12.21 M | $3,879.18 B |
| 04/10/2026 | $318.23 | $315.72 (-0.79%) | $319.50 | $314.54 | 12.00 M | $3,830.04 B |
| 04/09/2026 | $313.19 | $316.37 (1.02%) | $317.43 | $309.47 | 14.61 M | $3,845.13 B |
| 04/08/2026 | $317.83 | $314.74 (-0.97%) | $319.39 | $312.71 | 20.89 M | $3,831.00 B |
| 04/07/2026 | $300.14 | $303.93 (1.26%) | $304.10 | $295.43 | 17.32 M | $3,687.82 B |
| 04/06/2026 | $294.70 | $297.66 (1%) | $298.43 | $293.79 | 10.12 M | $3,621.78 B |
| 04/02/2026 | $288.99 | $294.46 (1.89%) | $295.90 | $287.57 | 13.43 M | $3,570.83 B |
| 04/01/2026 | $289.98 | $294.90 (1.7%) | $297.99 | $289.47 | 24.40 M | $3,590.39 B |
| 03/31/2026 | $277.54 | $286.86 (3.36%) | $287.05 | $276.76 | 31.63 M | $3,471.71 B |
| 03/30/2026 | $275.44 | $273.14 (-0.84%) | $276.26 | $271.54 | 22.75 M | $3,301.97 B |
| 03/27/2026 | $277.40 | $273.76 (-1.31%) | $279.09 | $273.48 | 25.70 M | $3,312.11 B |
| 03/26/2026 | $286.19 | $280.74 (-1.9%) | $286.52 | $279.05 | 29.28 M | $3,391.55 B |
| 03/25/2026 | $292.15 | $289.59 (-0.88%) | $294.66 | $287.37 | 22.34 M | $3,512.40 B |
| 03/24/2026 | $296.21 | $289.20 (-2.37%) | $297.10 | $288.86 | 27.41 M | $3,506.48 B |
| 03/23/2026 | $300.53 | $299.02 (-0.5%) | $303.37 | $298.03 | 22.20 M | $3,646.77 B |
| 03/20/2026 | $304.07 | $298.79 (-1.74%) | $304.37 | $296.75 | 34.76 M | $3,633.97 B |
| 03/19/2026 | $303.21 | $305.73 (0.83%) | $306.68 | $301.00 | 15.40 M | $3,707.98 B |
| 03/18/2026 | $307.90 | $306.30 (-0.52%) | $310.75 | $305.55 | 13.85 M | $3,714.74 B |
| 03/17/2026 | $304.67 | $309.41 (1.56%) | $310.05 | $304.35 | 14.42 M | $3,753.74 B |
| 03/16/2026 | $303.60 | $304.42 (0.27%) | $305.57 | $301.81 | 14.82 M | $3,689.03 B |
| 03/13/2026 | $306.65 | $301.46 (-1.69%) | $307.26 | $299.78 | 16.86 M | $3,649.43 B |
| 03/12/2026 | $306.21 | $303.21 (-0.98%) | $308.64 | $300.84 | 15.61 M | $3,664.76 B |
| 03/11/2026 | $306.30 | $308.42 (0.69%) | $311.07 | $305.84 | 13.38 M | $3,726.94 B |
| 03/10/2026 | $305.88 | $306.93 (0.34%) | $309.15 | $305.31 | 14.39 M | $3,706.89 B |
| 03/09/2026 | $294.14 | $306.01 (4.04%) | $306.50 | $293.93 | 19.63 M | $3,698.68 B |
| 03/06/2026 | $296.07 | $298.30 (0.75%) | $300.33 | $295.25 | 17.60 M | $3,604.03 B |
| 03/05/2026 | $303.20 | $300.91 (-0.76%) | $303.37 | $298.07 | 22.64 M | $3,632.52 B |
| 03/04/2026 | $302.69 | $303.45 (0.25%) | $305.46 | $300.80 | 20.02 M | $3,659.69 B |
| 03/03/2026 | $298.42 | $303.56 (1.72%) | $303.94 | $296.70 | 20.36 M | $3,665.12 B |
| 03/02/2026 | $302.96 | $306.36 (1.12%) | $308.14 | $301.06 | 21.85 M | $3,700.62 B |
| 02/27/2026 | $303.94 | $311.43 (2.46%) | $312.08 | $303.59 | 33.39 M | $3,763.88 B |
| 02/26/2026 | $312.81 | $307.15 (-1.81%) | $313.00 | $302.41 | 22.38 M | $3,711.00 B |
| 02/25/2026 | $312.12 | $313.03 (0.29%) | $313.66 | $309.36 | 20.21 M | $3,777.64 B |
| 02/24/2026 | $310.64 | $310.92 (0.09%) | $312.37 | $306.09 | 15.04 M | $3,753.50 B |
| 02/23/2026 | $319.14 | $311.69 (-2.33%) | $319.46 | $309.99 | 17.64 M | $3,760.62 B |
| 02/20/2026 | $304.80 | $314.90 (3.31%) | $316.76 | $304.42 | 33.66 M | $3,802.75 B |
| 02/19/2026 | $302.52 | $303.56 (0.34%) | $306.03 | $300.67 | 13.45 M | $3,656.31 B |
| 02/18/2026 | $302.43 | $303.94 (0.5%) | $305.91 | $301.98 | 15.85 M | $3,662.10 B |
| 02/17/2026 | $300.64 | $302.82 (0.73%) | $304.89 | $296.90 | 23.75 M | $3,646.29 B |
| 02/13/2026 | $307.99 | $306.02 (-0.64%) | $308.89 | $303.90 | 20.24 M | $3,690.96 B |
| 02/12/2026 | $312.35 | $309.37 (-0.95%) | $316.48 | $308.15 | 28.19 M | $3,730.56 B |
| 02/11/2026 | $318.96 | $311.33 (-2.39%) | $321.05 | $310.13 | 24.01 M | $3,754.22 B |
| 02/10/2026 | $320.91 | $318.63 (-0.71%) | $321.63 | $314.66 | 25.28 M | $3,846.22 B |
| 02/09/2026 | $321.24 | $324.40 (0.98%) | $327.74 | $317.70 | 26.10 M | $3,915.52 B |
| 02/06/2026 | $327.35 | $323.10 (-1.3%) | $330.64 | $320.15 | 33.88 M | $3,897.89 B |
| 02/05/2026 | $313.20 | $331.33 (5.79%) | $332.64 | $306.92 | 51.84 M | $3,999.18 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.
