5 DAY PERFORMANCE
-22.31%
1 MONTH PERFORMANCE
-12.01%
3 MONTH PERFORMANCE
+4.40%
6 MONTH PERFORMANCE
+41.27%
YEAR-TO-DATE PERFORMANCE
+29.61%
1 YEAR PERFORMANCE
+40.43%
Alphabet Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $319.49 | $321.27 (0.56%) | $323.16 | $319.17 | 28.85 M | $3,882.87 B |
| 12/04/2025 | $322.23 | $317.62 (-1.43%) | $322.36 | $314.70 | 31.24 M | $3,838.76 B |
| 12/03/2025 | $315.89 | $319.63 (1.18%) | $321.58 | $314.10 | 41.84 M | $3,863.05 B |
| 12/02/2025 | $316.74 | $315.81 (-0.29%) | $318.38 | $313.91 | 35.85 M | $3,816.88 B |
| 12/01/2025 | $317.70 | $314.89 (-0.88%) | $319.85 | $313.89 | 41.18 M | $3,805.76 B |
| 11/28/2025 | $323.37 | $320.18 (-0.99%) | $326.85 | $316.79 | 26.02 M | $3,869.70 B |
| 11/26/2025 | $320.68 | $319.95 (-0.23%) | $324.50 | $316.79 | 51.37 M | $3,866.92 B |
| 11/25/2025 | $326.21 | $323.44 (-0.85%) | $328.83 | $317.65 | 88.63 M | $3,909.10 B |
| 11/24/2025 | $311.13 | $318.58 (2.39%) | $319.48 | $309.60 | 85.17 M | $3,850.36 B |
| 11/21/2025 | $296.42 | $299.66 (1.09%) | $303.92 | $293.85 | 74.14 M | $3,621.69 B |
| 11/20/2025 | $304.54 | $289.45 (-4.96%) | $306.42 | $288.67 | 62.03 M | $3,498.29 B |
| 11/19/2025 | $287.16 | $292.81 (1.97%) | $303.81 | $286.63 | 68.20 M | $3,538.90 B |
| 11/18/2025 | $287.92 | $284.28 (-1.26%) | $288.80 | $278.20 | 49.16 M | $3,435.81 B |
| 11/17/2025 | $285.77 | $285.02 (-0.26%) | $293.95 | $283.57 | 52.67 M | $3,444.75 B |
| 11/14/2025 | $271.40 | $276.41 (1.85%) | $278.56 | $270.70 | 31.65 M | $3,340.69 B |
| 11/13/2025 | $282.34 | $278.57 (-1.34%) | $282.84 | $277.24 | 29.49 M | $3,366.80 B |
| 11/12/2025 | $291.68 | $286.71 (-1.7%) | $292.01 | $283.69 | 24.83 M | $3,465.18 B |
| 11/11/2025 | $287.75 | $291.31 (1.24%) | $291.92 | $287.32 | 19.84 M | $3,520.77 B |
| 11/10/2025 | $284.42 | $290.10 (2%) | $290.80 | $282.86 | 29.56 M | $3,506.15 B |
| 11/07/2025 | $283.21 | $278.83 (-1.55%) | $283.78 | $275.19 | 34.48 M | $3,369.94 B |
| 11/06/2025 | $285.33 | $284.75 (-0.2%) | $288.35 | $281.14 | 37.17 M | $3,441.49 B |
| 11/05/2025 | $278.87 | $284.31 (1.95%) | $286.42 | $277.34 | 31.01 M | $3,436.17 B |
| 11/04/2025 | $276.75 | $277.54 (0.29%) | $281.27 | $276.26 | 30.08 M | $3,354.35 B |
| 11/03/2025 | $282.18 | $283.72 (0.55%) | $285.53 | $279.80 | 29.79 M | $3,429.04 B |
| 10/31/2025 | $283.21 | $281.19 (-0.71%) | $286.00 | $277.03 | 39.27 M | $3,398.46 B |
| 10/30/2025 | $291.59 | $281.48 (-3.47%) | $291.59 | $280.06 | 74.88 M | $3,401.97 B |
| 10/29/2025 | $267.75 | $274.57 (2.55%) | $275.34 | $267.67 | 43.58 M | $3,318.45 B |
| 10/28/2025 | $269.69 | $267.47 (-0.82%) | $270.73 | $266.50 | 29.74 M | $3,232.64 B |
| 10/27/2025 | $264.82 | $269.27 (1.68%) | $270.14 | $264.28 | 35.24 M | $3,254.40 B |
| 10/24/2025 | $256.58 | $259.92 (1.3%) | $261.68 | $255.32 | 28.66 M | $3,150.75 B |
| 10/23/2025 | $252.98 | $253.08 (0.04%) | $255.04 | $251.85 | 19.90 M | $3,067.84 B |
| 10/22/2025 | $254.37 | $251.69 (-1.05%) | $256.36 | $249.29 | 35.03 M | $3,050.99 B |
| 10/21/2025 | $254.74 | $250.46 (-1.68%) | $254.88 | $244.15 | 47.31 M | $3,036.08 B |
| 10/20/2025 | $254.69 | $256.55 (0.73%) | $257.33 | $254.23 | 22.35 M | $3,109.90 B |
| 10/17/2025 | $250.76 | $253.30 (1.01%) | $254.22 | $247.81 | 29.67 M | $3,070.50 B |
| 10/16/2025 | $251.77 | $251.46 (-0.12%) | $256.96 | $250.10 | 28.00 M | $3,048.20 B |
| 10/15/2025 | $247.25 | $251.03 (1.53%) | $252.11 | $245.99 | 27.01 M | $3,042.99 B |
| 10/14/2025 | $241.23 | $245.45 (1.75%) | $247.12 | $240.51 | 22.11 M | $2,975.34 B |
| 10/13/2025 | $240.21 | $244.15 (1.64%) | $244.50 | $239.71 | 25.00 M | $2,959.59 B |
| 10/10/2025 | $241.43 | $236.57 (-2.01%) | $244.09 | $235.84 | 33.18 M | $2,867.70 B |
| 10/09/2025 | $244.47 | $241.53 (-1.2%) | $244.76 | $239.15 | 27.89 M | $2,927.83 B |
| 10/08/2025 | $244.96 | $244.62 (-0.14%) | $246.01 | $243.82 | 21.31 M | $2,965.28 B |
| 10/07/2025 | $248.27 | $245.76 (-1.01%) | $250.44 | $245.52 | 23.18 M | $2,979.10 B |
| 10/06/2025 | $244.78 | $250.43 (2.31%) | $251.32 | $244.58 | 28.89 M | $3,035.71 B |
| 10/03/2025 | $244.49 | $245.35 (0.35%) | $246.30 | $241.66 | 30.25 M | $2,974.13 B |
| 10/02/2025 | $245.15 | $245.69 (0.22%) | $246.81 | $242.30 | 25.48 M | $2,978.25 B |
| 10/01/2025 | $240.75 | $244.90 (1.72%) | $246.30 | $238.61 | 31.66 M | $2,968.68 B |
| 09/30/2025 | $242.81 | $243.10 (0.12%) | $243.29 | $239.25 | 34.72 M | $2,946.86 B |
| 09/29/2025 | $247.85 | $244.05 (-1.53%) | $251.15 | $242.77 | 32.51 M | $2,958.37 B |
| 09/26/2025 | $247.07 | $246.54 (-0.21%) | $249.42 | $245.97 | 18.50 M | $2,988.56 B |
| 09/25/2025 | $244.40 | $245.79 (0.57%) | $246.49 | $240.74 | 31.02 M | $2,979.47 B |
| 09/24/2025 | $251.66 | $247.14 (-1.8%) | $252.35 | $246.44 | 28.20 M | $2,995.83 B |
| 09/23/2025 | $253.04 | $251.66 (-0.55%) | $254.36 | $250.48 | 26.63 M | $3,050.62 B |
| 09/22/2025 | $254.43 | $252.53 (-0.75%) | $255.78 | $250.30 | 32.29 M | $3,061.17 B |
| 09/19/2025 | $253.25 | $254.72 (0.58%) | $256.00 | $251.81 | 55.57 M | $3,087.72 B |
| 09/18/2025 | $251.68 | $252.03 (0.14%) | $253.99 | $249.80 | 31.24 M | $3,055.11 B |
| 09/17/2025 | $251.22 | $249.53 (-0.67%) | $251.60 | $246.28 | 34.11 M | $3,024.80 B |
| 09/16/2025 | $252.08 | $251.16 (-0.36%) | $253.04 | $249.47 | 34.11 M | $3,044.56 B |
| 09/15/2025 | $244.66 | $251.61 (2.84%) | $252.41 | $244.66 | 58.38 M | $3,050.02 B |
| 09/12/2025 | $240.37 | $240.80 (0.18%) | $242.08 | $238.00 | 26.77 M | $2,918.98 B |
| 09/11/2025 | $239.88 | $240.37 (0.2%) | $242.25 | $236.25 | 30.60 M | $2,913.77 B |
| 09/10/2025 | $238.90 | $239.17 (0.11%) | $241.66 | $237.85 | 35.14 M | $2,899.22 B |
| 09/09/2025 | $234.17 | $239.63 (2.33%) | $240.47 | $233.23 | 38.06 M | $2,904.79 B |
| 09/08/2025 | $235.47 | $234.04 (-0.61%) | $238.13 | $233.67 | 32.47 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.
