5 DAY PERFORMANCE
-1.08%
1 MONTH PERFORMANCE
-7.36%
3 MONTH PERFORMANCE
+7.15%
6 MONTH PERFORMANCE
+49.34%
YEAR-TO-DATE PERFORMANCE
-2.48%
1 YEAR PERFORMANCE
+63.76%
Alphabet Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/04/2026 | $343.76 | $333.34 (-3.03%) | $344.25 | $329.37 | 36.99 M | $4,020.79 B |
| 02/03/2026 | $348.52 | $340.70 (-2.24%) | $350.15 | $338.59 | 25.79 M | $4,101.32 B |
| 02/02/2026 | $336.55 | $344.90 (2.48%) | $345.17 | $336.01 | 22.78 M | $4,149.37 B |
| 01/30/2026 | $334.46 | $338.53 (1.22%) | $340.29 | $332.64 | 21.74 M | $4,080.67 B |
| 01/29/2026 | $340.35 | $338.66 (-0.5%) | $342.29 | $326.72 | 24.55 M | $4,083.69 B |
| 01/28/2026 | $336.61 | $336.28 (-0.1%) | $337.63 | $332.13 | 17.54 M | $4,056.65 B |
| 01/27/2026 | $335.63 | $335.00 (-0.19%) | $338.22 | $333.75 | 16.08 M | $4,039.02 B |
| 01/26/2026 | $328.20 | $333.59 (1.64%) | $336.35 | $327.49 | 18.50 M | $4,023.45 B |
| 01/23/2026 | $332.66 | $328.43 (-1.27%) | $334.03 | $327.97 | 19.11 M | $3,959.10 B |
| 01/22/2026 | $334.27 | $330.84 (-1.03%) | $335.21 | $328.88 | 19.90 M | $3,990.61 B |
| 01/21/2026 | $321.10 | $328.38 (2.27%) | $332.73 | $319.54 | 22.79 M | $3,964.53 B |
| 01/20/2026 | $321.24 | $322.16 (0.29%) | $328.09 | $320.89 | 27.17 M | $3,887.51 B |
| 01/16/2026 | $334.94 | $330.34 (-1.37%) | $335.24 | $328.17 | 21.87 M | $3,984.09 B |
| 01/15/2026 | $338.06 | $333.16 (-1.45%) | $338.13 | $331.29 | 16.42 M | $4,017.65 B |
| 01/14/2026 | $334.99 | $336.31 (0.39%) | $337.03 | $331.14 | 17.84 M | $4,054.60 B |
| 01/13/2026 | $335.28 | $336.43 (0.34%) | $341.20 | $334.35 | 24.62 M | $4,056.17 B |
| 01/12/2026 | $326.50 | $332.73 (1.91%) | $334.44 | $325.51 | 23.89 M | $4,006.55 B |
| 01/09/2026 | $327.49 | $329.14 (0.5%) | $331.48 | $326.25 | 17.92 M | $3,966.83 B |
| 01/08/2026 | $329.27 | $326.01 (-0.99%) | $330.54 | $321.99 | 21.79 M | $3,929.04 B |
| 01/07/2026 | $314.57 | $322.43 (2.5%) | $326.46 | $314.50 | 24.68 M | $3,887.26 B |
| 01/06/2026 | $317.31 | $314.55 (-0.87%) | $321.56 | $312.34 | 18.99 M | $3,795.03 B |
| 01/05/2026 | $317.70 | $317.32 (-0.12%) | $319.25 | $315.25 | 19.93 M | $3,821.59 B |
| 01/02/2026 | $317.59 | $315.32 (-0.71%) | $322.91 | $310.65 | 22.04 M | $3,804.81 B |
| 12/31/2025 | $313.37 | $313.80 (0.14%) | $315.39 | $312.20 | 10.82 M | $3,778.85 B |
| 12/30/2025 | $313.41 | $314.55 (0.36%) | $317.70 | $313.25 | 11.05 M | $3,789.11 B |
| 12/29/2025 | $312.82 | $314.39 (0.5%) | $314.97 | $311.90 | 12.32 M | $3,785.61 B |
| 12/26/2025 | $315.92 | $314.96 (-0.3%) | $316.56 | $313.72 | 6.73 M | $3,785.01 B |
| 12/24/2025 | $316.15 | $315.67 (-0.15%) | $316.29 | $313.32 | 6.14 M | $3,792.01 B |
| 12/23/2025 | $311.14 | $315.68 (1.46%) | $316.30 | $310.75 | 13.96 M | $3,795.15 B |
| 12/22/2025 | $311.23 | $311.33 (0.03%) | $311.70 | $306.59 | 14.09 M | $3,739.97 B |
| 12/19/2025 | $303.27 | $308.61 (1.76%) | $308.99 | $302.34 | 45.23 M | $3,708.34 B |
| 12/18/2025 | $303.06 | $303.75 (0.23%) | $305.26 | $300.63 | 21.04 M | $3,651.60 B |
| 12/17/2025 | $309.01 | $298.06 (-3.54%) | $309.20 | $297.45 | 29.12 M | $3,582.30 B |
| 12/16/2025 | $306.00 | $307.73 (0.57%) | $311.85 | $303.83 | 21.29 M | $3,701.22 B |
| 12/15/2025 | $312.63 | $309.32 (-1.06%) | $312.70 | $305.74 | 22.03 M | $3,721.14 B |
| 12/12/2025 | $314.80 | $310.52 (-1.36%) | $316.14 | $306.96 | 21.26 M | $3,734.06 B |
| 12/11/2025 | $321.10 | $313.70 (-2.3%) | $321.99 | $309.88 | 25.91 M | $3,771.97 B |
| 12/10/2025 | $316.62 | $321.00 (1.38%) | $321.87 | $315.40 | 22.76 M | $3,865.90 B |
| 12/09/2025 | $313.10 | $317.75 (1.49%) | $318.71 | $312.62 | 14.15 M | $3,828.11 B |
| 12/08/2025 | $321.03 | $314.45 (-2.05%) | $321.23 | $311.91 | 22.01 M | $3,787.54 B |
| 12/05/2025 | $320.00 | $322.09 (0.65%) | $323.83 | $319.98 | 15.72 M | $3,878.69 B |
| 12/04/2025 | $323.05 | $318.39 (-1.44%) | $323.10 | $315.59 | 20.83 M | $3,834.63 B |
| 12/03/2025 | $316.03 | $320.62 (1.45%) | $322.04 | $314.28 | 32.29 M | $3,858.89 B |
| 12/02/2025 | $316.90 | $316.02 (-0.28%) | $318.60 | $314.22 | 24.67 M | $3,812.77 B |
| 12/01/2025 | $317.48 | $315.12 (-0.74%) | $319.63 | $313.98 | 28.52 M | $3,801.67 B |
| 11/28/2025 | $323.43 | $320.12 (-1.02%) | $326.88 | $316.94 | 19.70 M | $3,865.53 B |
| 11/26/2025 | $320.78 | $320.28 (-0.16%) | $324.99 | $317.20 | 29.84 M | $3,862.76 B |
| 11/25/2025 | $326.80 | $323.64 (-0.97%) | $328.67 | $317.82 | 50.90 M | $3,904.89 B |
| 11/24/2025 | $311.01 | $318.47 (2.4%) | $319.80 | $309.40 | 55.31 M | $3,846.22 B |
| 11/21/2025 | $296.87 | $299.65 (0.94%) | $303.96 | $294.36 | 43.67 M | $3,617.80 B |
| 11/20/2025 | $304.74 | $289.98 (-4.84%) | $306.89 | $289.17 | 34.80 M | $3,494.53 B |
| 11/19/2025 | $287.69 | $292.99 (1.84%) | $304.25 | $287.67 | 43.12 M | $3,535.10 B |
| 11/18/2025 | $288.49 | $284.96 (-1.22%) | $289.44 | $279.01 | 29.70 M | $3,432.11 B |
| 11/17/2025 | $286.40 | $285.60 (-0.28%) | $294.52 | $284.23 | 34.29 M | $3,441.05 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.
