5 DAY PERFORMANCE
-13.62%
1 MONTH PERFORMANCE
-18.31%
3 MONTH PERFORMANCE
-22.04%
6 MONTH PERFORMANCE
-27.45%
YEAR-TO-DATE PERFORMANCE
-11.40%
1 YEAR PERFORMANCE
-1.34%
Alphabet Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/02/2026 | $280.58 | $278.04 (-0.91%) | $285.21 | $277.78 | 28.89 M | $3,451.90 B |
| 10/30/2026 | $279.69 | $278.22 (-0.53%) | $281.86 | $275.35 | 45.12 M | $3,409.86 B |
| 10/29/2026 | $283.84 | $282.32 (-0.54%) | $286.43 | $278.29 | 93.13 M | $3,460.11 B |
| 10/28/2026 | $319.88 | $321.89 (0.63%) | $323.13 | $319.68 | 35.36 M | $3,945.08 B |
| 10/27/2026 | $314.40 | $316.83 (0.77%) | $320.07 | $313.58 | 17.79 M | $3,883.07 B |
| 10/26/2026 | $318.05 | $314.19 (-1.21%) | $318.39 | $313.51 | 16.99 M | $3,850.71 B |
| 10/23/2026 | $317.75 | $317.28 (-0.15%) | $321.23 | $316.99 | 10.86 M | $3,855.27 B |
| 10/22/2026 | $326.77 | $320.76 (-1.84%) | $327.70 | $318.45 | 21.09 M | $3,897.55 B |
| 10/21/2026 | $333.32 | $330.95 (-0.71%) | $333.80 | $326.26 | 19.30 M | $4,021.37 B |
| 10/20/2026 | $339.72 | $336.40 (-0.98%) | $341.00 | $334.60 | 14.79 M | $4,087.60 B |
| 10/19/2026 | $340.13 | $340.16 (0.01%) | $342.52 | $338.25 | 12.72 M | $4,133.28 B |
| 10/16/2026 | $344.30 | $336.91 (-2.15%) | $346.60 | $335.50 | 17.04 M | $4,093.79 B |
| 10/15/2026 | $340.53 | $344.91 (1.29%) | $348.40 | $336.82 | 16.43 M | $4,191.00 B |
| 10/14/2026 | $351.43 | $343.65 (-2.21%) | $355.25 | $342.40 | 20.11 M | $4,175.69 B |
| 10/13/2026 | $352.42 | $349.52 (-0.82%) | $354.50 | $347.57 | 14.47 M | $4,247.02 B |
| 10/12/2026 | $348.34 | $348.97 (0.18%) | $352.66 | $347.16 | 11.85 M | $4,240.33 B |
| 10/09/2026 | $348.00 | $347.86 (-0.04%) | $351.06 | $346.88 | 11.14 M | $4,226.85 B |
| 10/08/2026 | $349.65 | $344.86 (-1.37%) | $353.53 | $343.51 | 13.99 M | $4,190.39 B |
| 10/07/2026 | $343.68 | $347.37 (1.07%) | $347.61 | $340.28 | 11.34 M | $4,220.89 B |
| 10/06/2026 | $344.64 | $344.59 (-0.01%) | $345.67 | $341.70 | 13.18 M | $4,187.11 B |
| 10/05/2026 | $339.21 | $343.83 (1.36%) | $344.99 | $339.15 | 13.98 M | $4,177.88 B |
| 10/02/2026 | $338.10 | $340.35 (0.67%) | $342.78 | $337.96 | 17.50 M | $4,135.59 B |
| 10/01/2026 | $347.76 | $334.93 (-3.69%) | $350.09 | $332.65 | 20.05 M | $4,069.73 B |
| 09/30/2026 | $340.65 | $340.74 (0.03%) | $349.06 | $337.72 | 24.24 M | $4,140.33 B |
| 09/29/2026 | $338.54 | $337.32 (-0.36%) | $339.64 | $335.02 | 14.00 M | $4,098.78 B |
| 09/28/2026 | $337.60 | $339.16 (0.46%) | $340.11 | $336.60 | 13.87 M | $4,121.13 B |
| 09/25/2026 | $338.93 | $341.08 (0.63%) | $343.60 | $337.91 | 13.86 M | $4,144.46 B |
| 09/24/2026 | $333.00 | $339.01 (1.8%) | $339.31 | $332.81 | 15.97 M | $4,119.31 B |
| 09/23/2026 | $346.30 | $334.98 (-3.27%) | $346.33 | $334.20 | 23.28 M | $4,070.34 B |
| 09/22/2026 | $353.24 | $347.41 (-1.65%) | $359.98 | $345.74 | 20.17 M | $4,221.38 B |
| 09/21/2026 | $346.19 | $350.87 (1.35%) | $353.30 | $344.80 | 18.25 M | $4,263.42 B |
| 09/18/2026 | $351.22 | $344.41 (-1.94%) | $355.13 | $343.87 | 34.11 M | $4,184.93 B |
| 09/17/2026 | $345.00 | $343.68 (-0.38%) | $345.97 | $340.50 | 15.32 M | $4,176.06 B |
| 09/16/2026 | $343.36 | $339.36 (-1.16%) | $344.70 | $337.45 | 12.87 M | $4,123.56 B |
| 09/15/2026 | $343.34 | $341.43 (-0.56%) | $344.36 | $339.18 | 13.36 M | $4,148.72 B |
| 09/14/2026 | $339.11 | $345.71 (1.95%) | $346.45 | $338.74 | 22.48 M | $4,200.72 B |
| 09/11/2026 | $332.73 | $335.45 (0.82%) | $339.95 | $332.55 | 15.82 M | $4,076.05 B |
| 09/10/2026 | $326.08 | $330.39 (1.32%) | $330.89 | $325.65 | 16.42 M | $4,014.57 B |
| 09/09/2026 | $329.12 | $328.38 (-0.22%) | $329.34 | $325.63 | 19.33 M | $3,990.15 B |
| 09/08/2026 | $331.99 | $335.38 (1.02%) | $336.48 | $330.39 | 14.15 M | $4,075.20 B |
| 09/04/2026 | $339.18 | $335.31 (-1.14%) | $340.18 | $333.75 | 12.70 M | $4,074.35 B |
| 09/03/2026 | $336.51 | $339.08 (0.76%) | $340.85 | $336.31 | 12.86 M | $4,120.16 B |
| 09/02/2026 | $330.77 | $333.78 (0.91%) | $336.51 | $329.52 | 13.00 M | $4,055.76 B |
| 09/01/2026 | $332.25 | $332.03 (-0.07%) | $333.95 | $329.29 | 16.31 M | $4,034.50 B |
| 08/31/2026 | $340.02 | $335.41 (-1.36%) | $340.63 | $333.43 | 23.20 M | $4,075.57 B |
| 08/28/2026 | $337.61 | $342.88 (1.56%) | $345.43 | $337.28 | 17.84 M | $4,166.33 B |
| 08/27/2026 | $336.30 | $337.71 (0.42%) | $338.81 | $335.40 | 17.94 M | $4,103.51 B |
| 08/26/2026 | $343.18 | $339.10 (-1.19%) | $343.19 | $337.01 | 16.18 M | $4,120.40 B |
| 08/25/2026 | $345.97 | $343.34 (-0.76%) | $346.70 | $342.15 | 14.03 M | $4,171.92 B |
| 08/24/2026 | $340.74 | $344.59 (1.13%) | $348.08 | $339.62 | 16.45 M | $4,187.11 B |
| 08/21/2026 | $340.28 | $341.75 (0.43%) | $343.29 | $337.81 | 15.36 M | $4,152.60 B |
| 08/20/2026 | $339.69 | $338.20 (-0.44%) | $340.80 | $336.17 | 14.19 M | $4,109.47 B |
| 08/19/2026 | $339.81 | $341.70 (0.56%) | $343.56 | $338.05 | 13.36 M | $4,152.00 B |
| 08/18/2026 | $339.90 | $341.28 (0.41%) | $342.39 | $337.52 | 14.25 M | $4,146.89 B |
| 08/17/2026 | $344.06 | $341.45 (-0.76%) | $345.05 | $339.57 | 12.61 M | $4,148.96 B |
| 08/14/2026 | $344.26 | $343.54 (-0.21%) | $348.06 | $342.07 | 10.95 M | $4,174.35 B |
| 08/13/2026 | $344.57 | $343.94 (-0.18%) | $345.83 | $342.40 | 15.00 M | $4,179.21 B |
| 08/12/2026 | $345.33 | $342.37 (-0.86%) | $345.50 | $339.82 | 15.61 M | $4,160.14 B |
| 08/11/2026 | $354.00 | $343.00 (-3.11%) | $355.00 | $342.57 | 18.39 M | $4,167.79 B |
| 08/10/2026 | $354.24 | $355.84 (0.45%) | $355.93 | $351.47 | 12.79 M | $4,323.81 B |
| 08/07/2026 | $355.28 | $353.47 (-0.51%) | $357.55 | $352.82 | 14.52 M | $4,295.01 B |
| 08/06/2026 | $358.79 | $356.62 (-0.6%) | $361.96 | $355.83 | 16.51 M | $4,333.29 B |
| 08/05/2026 | $380.00 | $360.13 (-5.23%) | $381.81 | $355.16 | 29.44 M | $4,375.94 B |
| 08/04/2026 | $366.52 | $375.35 (2.41%) | $377.67 | $366.16 | 19.98 M | $4,560.88 B |
| 08/03/2026 | $365.30 | $372.47 (1.96%) | $376.10 | $363.26 | 27.17 M | $4,525.88 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.
