5 DAY PERFORMANCE
+13.23%
1 MONTH PERFORMANCE
+7.22%
3 MONTH PERFORMANCE
+2.56%
6 MONTH PERFORMANCE
+27.27%
YEAR-TO-DATE PERFORMANCE
+4.00%
1 YEAR PERFORMANCE
+42.14%
Alphabet Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $166.58 | $164.67 (-1.15%) | $167.37 | $163.55 | 10.96 M | |
| 03/11/2025 | $164.91 | $164.04 (-0.53%) | $166.75 | $161.37 | 37.62 M | $2,005.88 B |
| 03/10/2025 | $168.26 | $165.87 (-1.42%) | $168.46 | $163.69 | 43.60 M | $2,028.26 B |
| 03/07/2025 | $171.26 | $173.86 (1.52%) | $174.97 | $170.27 | 27.39 M | $2,125.96 B |
| 03/06/2025 | $170.53 | $172.35 (1.07%) | $174.81 | $170.50 | 28.30 M | $2,107.50 B |
| 03/05/2025 | $170.52 | $173.02 (1.47%) | $173.78 | $169.06 | 30.95 M | $2,115.69 B |
| 03/04/2025 | $166.24 | $170.92 (2.82%) | $173.29 | $165.80 | 45.39 M | $2,090.01 B |
| 03/03/2025 | $171.93 | $167.01 (-2.86%) | $173.37 | $165.93 | 40.77 M | $2,042.20 B |
| 02/28/2025 | $168.68 | $170.28 (0.95%) | $170.61 | $166.77 | 48.13 M | $2,082.18 B |
| 02/27/2025 | $173.99 | $168.50 (-3.16%) | $174.56 | $167.94 | 39.99 M | $2,060.42 B |
| 02/26/2025 | $175.07 | $172.73 (-1.34%) | $176.08 | $171.58 | 35.43 M | $2,112.14 B |
| 02/25/2025 | $178.04 | $175.42 (-1.47%) | $178.74 | $174.69 | 41.91 M | $2,145.04 B |
| 02/24/2025 | $181.99 | $179.25 (-1.51%) | $183.12 | $178.89 | 29.85 M | $2,191.87 B |
| 02/21/2025 | $185.15 | $179.66 (-2.97%) | $185.34 | $179.08 | 35.20 M | $2,196.88 B |
| 02/20/2025 | $184.80 | $184.56 (-0.13%) | $185.31 | $182.72 | 20.44 M | $2,256.80 B |
| 02/19/2025 | $184.07 | $185.27 (0.65%) | $185.46 | $183.59 | 19.55 M | $2,265.48 B |
| 02/18/2025 | $185.60 | $183.77 (-0.99%) | $185.96 | $181.74 | 29.92 M | $2,247.14 B |
| 02/14/2025 | $185.06 | $185.23 (0.09%) | $186.40 | $184.32 | 20.45 M | $2,264.99 B |
| 02/13/2025 | $184.32 | $186.14 (0.99%) | $186.28 | $183.14 | 21.40 M | $2,276.12 B |
| 02/12/2025 | $183.22 | $183.61 (0.21%) | $185.11 | $181.83 | 22.07 M | $2,245.18 B |
| 02/11/2025 | $185.03 | $185.32 (0.16%) | $186.94 | $184.28 | 21.24 M | $2,266.09 B |
| 02/10/2025 | $187.35 | $186.47 (-0.47%) | $188.20 | $185.86 | 23.11 M | $2,280.16 B |
| 02/07/2025 | $191.05 | $185.34 (-2.99%) | $191.18 | $183.24 | 49.32 M | $2,266.34 B |
| 02/06/2025 | $189.50 | $191.60 (1.11%) | $192.10 | $188.72 | 29.30 M | $2,342.88 B |
| 02/05/2025 | $191.07 | $191.33 (0.14%) | $192.75 | $188.03 | 70.46 M | $2,339.58 B |
| 02/04/2025 | $203.39 | $206.38 (1.47%) | $207.05 | $202.81 | 43.86 M | $2,523.61 B |
| 02/03/2025 | $200.69 | $201.23 (0.27%) | $203.75 | $200.10 | 27.84 M | $2,460.64 B |
| 01/31/2025 | $202.00 | $204.02 (1%) | $205.48 | $201.80 | 32.04 M | $2,494.76 B |
| 01/30/2025 | $198.00 | $200.87 (1.45%) | $201.40 | $197.67 | 24.35 M | $2,456.24 B |
| 01/29/2025 | $195.56 | $195.41 (-0.08%) | $196.79 | $193.43 | 18.22 M | $2,389.47 B |
| 01/28/2025 | $192.75 | $195.30 (1.32%) | $195.48 | $190.68 | 24.16 M | $2,388.13 B |
| 01/27/2025 | $192.41 | $191.81 (-0.31%) | $196.88 | $190.73 | 41.73 M | $2,345.45 B |
| 01/24/2025 | $198.10 | $200.21 (1.07%) | $200.90 | $198.00 | 23.88 M | $2,448.17 B |
| 01/23/2025 | $198.14 | $197.98 (-0.08%) | $200.30 | $195.20 | 26.95 M | $2,420.90 B |
| 01/22/2025 | $199.06 | $198.37 (-0.35%) | $200.48 | $197.53 | 26.20 M | $2,425.67 B |
| 01/21/2025 | $199.07 | $198.05 (-0.51%) | $202.29 | $197.87 | 29.97 M | $2,421.76 B |
| 01/17/2025 | $196.53 | $196.00 (-0.27%) | $197.23 | $193.75 | 27.74 M | $2,396.69 B |
| 01/16/2025 | $194.14 | $192.91 (-0.63%) | $195.48 | $192.81 | 17.82 M | $2,358.90 B |
| 01/15/2025 | $193.09 | $195.55 (1.27%) | $196.36 | $191.86 | 21.78 M | $2,391.19 B |
| 01/14/2025 | $191.24 | $189.66 (-0.83%) | $191.98 | $188.31 | 17.17 M | $2,319.16 B |
| 01/13/2025 | $190.07 | $191.01 (0.49%) | $191.18 | $187.36 | 21.82 M | $2,335.67 B |
| 01/10/2025 | $194.30 | $192.04 (-1.16%) | $196.52 | $190.31 | 26.67 M | $2,348.27 B |
| 01/08/2025 | $192.57 | $193.95 (0.72%) | $196.29 | $192.38 | 24.86 M | $2,371.62 B |
| 01/07/2025 | $197.11 | $195.49 (-0.82%) | $201.00 | $194.60 | 26.49 M | $2,390.45 B |
| 01/06/2025 | $193.98 | $196.87 (1.49%) | $198.22 | $193.85 | 29.56 M | $2,407.33 B |
| 01/03/2025 | $191.37 | $191.79 (0.22%) | $193.21 | $189.98 | 18.60 M | $2,345.21 B |
| 01/02/2025 | $190.65 | $189.43 (-0.64%) | $192.00 | $187.50 | 20.37 M | $2,316.35 B |
| 12/31/2024 | $191.08 | $189.30 (-0.93%) | $191.96 | $188.51 | 17.47 M | $2,314.76 B |
| 12/30/2024 | $189.80 | $191.24 (0.76%) | $192.55 | $189.12 | 14.26 M | $2,338.48 B |
| 12/27/2024 | $194.95 | $192.76 (-1.12%) | $195.32 | $190.65 | 18.89 M | $2,357.07 B |
| 12/26/2024 | $195.15 | $195.60 (0.23%) | $196.75 | $194.38 | 12.06 M | $2,391.80 B |
| 12/24/2024 | $194.84 | $196.11 (0.65%) | $196.11 | $193.78 | 10.40 M | $2,398.03 B |
| 12/23/2024 | $192.62 | $194.63 (1.04%) | $195.10 | $190.15 | 25.68 M | $2,379.94 B |
| 12/20/2024 | $185.78 | $191.41 (3.03%) | $192.89 | $185.22 | 63.46 M | $2,340.56 B |
| 12/19/2024 | $191.63 | $188.51 (-1.63%) | $193.03 | $188.38 | 32.27 M | $2,305.10 B |
| 12/18/2024 | $195.22 | $188.40 (-3.49%) | $197.00 | $187.74 | 34.17 M | $2,303.76 B |
| 12/17/2024 | $197.25 | $195.42 (-0.93%) | $201.42 | $194.98 | 43.50 M | $2,389.60 B |
| 12/16/2024 | $192.87 | $196.66 (1.97%) | $199.00 | $192.62 | 44.93 M | $2,404.76 B |
| 12/13/2024 | $191.01 | $189.82 (-0.62%) | $192.73 | $189.64 | 25.14 M | $2,321.12 B |
| 12/12/2024 | $195.00 | $191.96 (-1.56%) | $195.18 | $191.71 | 34.82 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.
