5 DAY PERFORMANCE
+2.00%
1 MONTH PERFORMANCE
+6.36%
3 MONTH PERFORMANCE
+24.80%
6 MONTH PERFORMANCE
+73.20%
YEAR-TO-DATE PERFORMANCE
+6.76%
1 YEAR PERFORMANCE
+69.99%
Alphabet Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $335.59 | $335.00 (-0.17%) | $338.20 | $333.75 | 15.68 M | $4,043.37 B |
| 01/26/2026 | $328.20 | $333.59 (1.64%) | $336.35 | $327.49 | 18.50 M | $4,027.78 B |
| 01/23/2026 | $332.66 | $328.43 (-1.27%) | $334.03 | $327.97 | 19.11 M | $3,963.36 B |
| 01/22/2026 | $334.27 | $330.84 (-1.03%) | $335.21 | $328.88 | 19.90 M | $3,994.91 B |
| 01/21/2026 | $321.10 | $328.38 (2.27%) | $332.73 | $319.54 | 22.79 M | $3,968.80 B |
| 01/20/2026 | $321.24 | $322.16 (0.29%) | $328.09 | $320.89 | 27.17 M | $3,891.69 B |
| 01/16/2026 | $334.94 | $330.34 (-1.37%) | $335.24 | $328.17 | 21.87 M | $3,988.38 B |
| 01/15/2026 | $338.06 | $333.16 (-1.45%) | $338.13 | $331.29 | 16.42 M | $4,021.98 B |
| 01/14/2026 | $334.99 | $336.31 (0.39%) | $337.03 | $331.14 | 17.84 M | $4,058.96 B |
| 01/13/2026 | $335.28 | $336.43 (0.34%) | $341.20 | $334.35 | 24.62 M | $4,060.53 B |
| 01/12/2026 | $326.50 | $332.73 (1.91%) | $334.44 | $325.51 | 23.89 M | $4,010.86 B |
| 01/09/2026 | $327.49 | $329.14 (0.5%) | $331.48 | $326.25 | 17.92 M | $3,971.10 B |
| 01/08/2026 | $329.27 | $326.01 (-0.99%) | $330.54 | $321.99 | 21.79 M | $3,933.27 B |
| 01/07/2026 | $314.57 | $322.43 (2.5%) | $326.46 | $314.50 | 24.68 M | $3,891.45 B |
| 01/06/2026 | $317.31 | $314.55 (-0.87%) | $321.56 | $312.34 | 18.99 M | $3,799.11 B |
| 01/05/2026 | $317.70 | $317.32 (-0.12%) | $319.25 | $315.25 | 19.93 M | $3,825.70 B |
| 01/02/2026 | $317.59 | $315.32 (-0.71%) | $322.91 | $310.65 | 22.04 M | $3,808.90 B |
| 12/31/2025 | $313.37 | $313.80 (0.14%) | $315.39 | $312.20 | 10.82 M | $3,782.92 B |
| 12/30/2025 | $313.41 | $314.55 (0.36%) | $317.70 | $313.25 | 11.05 M | $3,793.19 B |
| 12/29/2025 | $312.82 | $314.39 (0.5%) | $314.97 | $311.90 | 12.32 M | $3,789.69 B |
| 12/26/2025 | $315.92 | $314.96 (-0.3%) | $316.56 | $313.72 | 6.73 M | $3,789.08 B |
| 12/24/2025 | $316.15 | $315.67 (-0.15%) | $316.29 | $313.32 | 6.14 M | $3,796.09 B |
| 12/23/2025 | $311.14 | $315.68 (1.46%) | $316.30 | $310.75 | 13.96 M | $3,799.23 B |
| 12/22/2025 | $311.23 | $311.33 (0.03%) | $311.70 | $306.59 | 14.09 M | $3,744.00 B |
| 12/19/2025 | $303.27 | $308.61 (1.76%) | $308.99 | $302.34 | 45.23 M | $3,712.34 B |
| 12/18/2025 | $303.06 | $303.75 (0.23%) | $305.26 | $300.63 | 21.04 M | $3,655.53 B |
| 12/17/2025 | $309.01 | $298.06 (-3.54%) | $309.20 | $297.45 | 29.12 M | $3,586.16 B |
| 12/16/2025 | $306.00 | $307.73 (0.57%) | $311.85 | $303.83 | 21.29 M | $3,705.21 B |
| 12/15/2025 | $312.63 | $309.32 (-1.06%) | $312.70 | $305.74 | 22.03 M | $3,725.15 B |
| 12/12/2025 | $314.80 | $310.52 (-1.36%) | $316.14 | $306.96 | 21.26 M | $3,738.08 B |
| 12/11/2025 | $321.10 | $313.70 (-2.3%) | $321.99 | $309.88 | 25.91 M | $3,776.03 B |
| 12/10/2025 | $316.62 | $321.00 (1.38%) | $321.87 | $315.40 | 22.76 M | $3,870.06 B |
| 12/09/2025 | $313.10 | $317.75 (1.49%) | $318.71 | $312.62 | 14.15 M | $3,832.23 B |
| 12/08/2025 | $321.03 | $314.45 (-2.05%) | $321.23 | $311.91 | 22.01 M | $3,791.62 B |
| 12/05/2025 | $320.00 | $322.09 (0.65%) | $323.83 | $319.98 | 15.72 M | $3,882.87 B |
| 12/04/2025 | $323.05 | $318.39 (-1.44%) | $323.10 | $315.59 | 20.83 M | $3,838.76 B |
| 12/03/2025 | $316.03 | $320.62 (1.45%) | $322.04 | $314.28 | 32.29 M | $3,863.05 B |
| 12/02/2025 | $316.90 | $316.02 (-0.28%) | $318.60 | $314.22 | 24.67 M | $3,816.88 B |
| 12/01/2025 | $317.48 | $315.12 (-0.74%) | $319.63 | $313.98 | 28.52 M | $3,805.76 B |
| 11/28/2025 | $323.43 | $320.12 (-1.02%) | $326.88 | $316.94 | 19.70 M | $3,869.70 B |
| 11/26/2025 | $320.78 | $320.28 (-0.16%) | $324.99 | $317.20 | 29.84 M | $3,866.92 B |
| 11/25/2025 | $326.80 | $323.64 (-0.97%) | $328.67 | $317.82 | 50.90 M | $3,909.10 B |
| 11/24/2025 | $311.01 | $318.47 (2.4%) | $319.80 | $309.40 | 55.31 M | $3,850.36 B |
| 11/21/2025 | $296.87 | $299.65 (0.94%) | $303.96 | $294.36 | 43.67 M | $3,621.69 B |
| 11/20/2025 | $304.74 | $289.98 (-4.84%) | $306.89 | $289.17 | 34.80 M | $3,498.29 B |
| 11/19/2025 | $287.69 | $292.99 (1.84%) | $304.25 | $287.67 | 43.12 M | $3,538.90 B |
| 11/18/2025 | $288.49 | $284.96 (-1.22%) | $289.44 | $279.01 | 29.70 M | $3,435.81 B |
| 11/17/2025 | $286.40 | $285.60 (-0.28%) | $294.52 | $284.23 | 34.29 M | $3,444.75 B |
| 11/14/2025 | $271.90 | $276.98 (1.87%) | $279.15 | $271.41 | 18.33 M | $3,340.69 B |
| 11/13/2025 | $282.99 | $279.12 (-1.37%) | $283.51 | $278.00 | 18.06 M | $3,366.80 B |
| 11/12/2025 | $292.08 | $287.43 (-1.59%) | $292.36 | $284.38 | 17.00 M | $3,465.18 B |
| 11/11/2025 | $288.20 | $291.74 (1.23%) | $292.34 | $287.88 | 14.16 M | $3,520.77 B |
| 11/10/2025 | $285.27 | $290.59 (1.86%) | $291.46 | $283.54 | 19.51 M | $3,506.15 B |
| 11/07/2025 | $284.21 | $279.70 (-1.59%) | $284.50 | $275.74 | 21.99 M | $3,369.94 B |
| 11/06/2025 | $285.74 | $285.34 (-0.14%) | $288.81 | $281.62 | 23.10 M | $3,441.49 B |
| 11/05/2025 | $279.38 | $284.75 (1.92%) | $286.70 | $277.88 | 20.06 M | $3,436.17 B |
| 11/04/2025 | $277.07 | $278.06 (0.36%) | $281.83 | $276.87 | 18.12 M | $3,354.35 B |
| 11/03/2025 | $282.42 | $284.12 (0.6%) | $285.94 | $280.37 | 19.69 M | $3,429.04 B |
| 10/31/2025 | $283.21 | $281.82 (-0.49%) | $286.29 | $277.52 | 29.93 M | $3,398.46 B |
| 10/30/2025 | $291.72 | $281.90 (-3.37%) | $291.93 | $280.45 | 48.57 M | $3,401.97 B |
| 10/29/2025 | $268.61 | $275.17 (2.44%) | $275.97 | $268.43 | 26.29 M | $3,318.45 B |
| 10/28/2025 | $270.20 | $268.43 (-0.66%) | $271.38 | $267.17 | 20.10 M | $3,232.64 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.
