5 DAY PERFORMANCE
+2.25%
1 MONTH PERFORMANCE
+1.13%
3 MONTH PERFORMANCE
-0.75%
6 MONTH PERFORMANCE
-13.20%
YEAR-TO-DATE PERFORMANCE
-9.95%
1 YEAR PERFORMANCE
-7.59%
Alphabet Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $168.65 | $171.49 (1.68%) | $173.36 | $168.56 | 23.04 M | $2,079.39 B |
| 06/24/2025 | $167.69 | $167.74 (0.03%) | $169.25 | $166.91 | 27.31 M | $2,031.76 B |
| 06/23/2025 | $167.32 | $166.01 (-0.78%) | $168.48 | $163.33 | 36.98 M | $2,012.51 B |
| 06/20/2025 | $174.87 | $167.73 (-4.08%) | $175.37 | $166.27 | 55.40 M | $2,030.18 B |
| 06/18/2025 | $177.28 | $173.98 (-1.86%) | $177.82 | $172.84 | 32.53 M | $2,111.56 B |
| 06/17/2025 | $177.00 | $177.23 (0.13%) | $178.72 | $175.94 | 17.66 M | $2,143.60 B |
| 06/16/2025 | $175.91 | $177.94 (1.15%) | $178.25 | $175.82 | 18.13 M | $2,153.59 B |
| 06/13/2025 | $173.58 | $175.88 (1.33%) | $178.34 | $173.57 | 20.87 M | $2,128.00 B |
| 06/12/2025 | $177.48 | $176.97 (-0.29%) | $178.13 | $176.11 | 17.35 M | $2,140.55 B |
| 06/11/2025 | $181.23 | $178.79 (-1.35%) | $181.75 | $178.00 | 18.99 M | $2,160.66 B |
| 06/10/2025 | $177.76 | $180.01 (1.27%) | $182.45 | $176.48 | 32.91 M | $2,175.88 B |
| 06/09/2025 | $175.87 | $177.63 (1%) | $177.92 | $175.66 | 18.82 M | $2,145.30 B |
| 06/06/2025 | $172.30 | $174.92 (1.52%) | $175.83 | $172.30 | 22.26 M | $2,115.94 B |
| 06/05/2025 | $171.62 | $169.81 (-1.05%) | $172.36 | $169.35 | 25.42 M | $2,049.30 B |
| 06/04/2025 | $168.28 | $169.39 (0.66%) | $169.58 | $167.80 | 18.51 M | $2,047.35 B |
| 06/03/2025 | $168.87 | $167.71 (-0.69%) | $169.80 | $166.68 | 25.39 M | $2,024.57 B |
| 06/02/2025 | $169.01 | $170.37 (0.8%) | $171.06 | $168.65 | 24.74 M | $2,059.29 B |
| 05/30/2025 | $172.41 | $172.85 (0.26%) | $173.44 | $168.53 | 36.26 M | $2,092.31 B |
| 05/29/2025 | $175.00 | $172.96 (-1.17%) | $175.40 | $171.78 | 21.23 M | $2,093.77 B |
| 05/28/2025 | $173.98 | $173.38 (-0.34%) | $176.48 | $173.01 | 26.00 M | $2,099.86 B |
| 05/27/2025 | $171.30 | $173.98 (1.56%) | $174.29 | $171.21 | 24.34 M | $2,106.44 B |
| 05/23/2025 | $170.28 | $169.59 (-0.41%) | $171.21 | $169.26 | 24.96 M | $2,052.47 B |
| 05/22/2025 | $173.35 | $171.98 (-0.79%) | $178.13 | $171.88 | 45.02 M | $2,081.71 B |
| 05/21/2025 | $164.95 | $170.06 (3.1%) | $174.53 | $164.89 | 45.57 M | $2,053.57 B |
| 05/20/2025 | $167.76 | $165.32 (-1.45%) | $169.68 | $164.26 | 33.56 M | $1,997.77 B |
| 05/19/2025 | $165.72 | $167.87 (1.3%) | $167.95 | $165.42 | 21.37 M | $2,028.96 B |
| 05/16/2025 | $168.93 | $167.43 (-0.89%) | $170.65 | $166.95 | 36.27 M | $2,068.57 B |
| 05/15/2025 | $167.14 | $165.40 (-1.04%) | $167.51 | $163.84 | 22.72 M | $2,040.81 B |
| 05/14/2025 | $161.31 | $166.81 (3.41%) | $168.34 | $160.93 | 31.77 M | $2,058.36 B |
| 05/13/2025 | $159.92 | $160.89 (0.61%) | $162.06 | $157.58 | 24.94 M | $1,985.67 B |
| 05/12/2025 | $159.10 | $159.58 (0.3%) | $160.44 | $157.89 | 31.88 M | $1,972.35 B |
| 05/09/2025 | $155.55 | $154.38 (-0.75%) | $156.43 | $153.83 | 22.87 M | $1,901.28 B |
| 05/08/2025 | $155.92 | $155.75 (-0.11%) | $157.41 | $154.10 | 38.39 M | $1,920.32 B |
| 05/07/2025 | $166.07 | $152.80 (-7.99%) | $166.99 | $149.49 | 78.90 M | $1,884.23 B |
| 05/06/2025 | $163.96 | $165.20 (0.76%) | $166.74 | $163.13 | 10.69 M | $2,031.72 B |
| 05/05/2025 | $164.52 | $166.05 (0.93%) | $167.10 | $164.47 | 15.31 M | $2,043.92 B |
| 05/02/2025 | $164.96 | $165.81 (0.52%) | $166.70 | $163.66 | 16.84 M | $2,041.68 B |
| 05/01/2025 | $162.52 | $162.79 (0.17%) | $163.94 | $160.93 | 21.90 M | $2,007.70 B |
| 04/30/2025 | $159.86 | $160.89 (0.64%) | $161.37 | $157.16 | 20.64 M | $1,976.58 B |
| 04/29/2025 | $162.04 | $162.06 (0.01%) | $162.68 | $159.39 | 15.96 M | $1,993.51 B |
| 04/28/2025 | $164.26 | $162.42 (-1.12%) | $164.95 | $160.38 | 20.87 M | $1,999.11 B |
| 04/25/2025 | $167.10 | $163.85 (-1.94%) | $168.24 | $163.00 | 35.15 M | $2,015.92 B |
| 04/24/2025 | $158.53 | $161.47 (1.85%) | $161.71 | $158.09 | 30.79 M | $1,982.56 B |
| 04/23/2025 | $157.91 | $157.72 (-0.12%) | $160.02 | $156.35 | 18.58 M | $1,933.64 B |
| 04/22/2025 | $151.07 | $153.90 (1.87%) | $154.61 | $150.87 | 15.91 M | $1,885.35 B |
| 04/21/2025 | $150.97 | $149.86 (-0.74%) | $151.06 | $148.40 | 16.15 M | $1,838.05 B |
| 04/17/2025 | $156.61 | $153.36 (-2.08%) | $157.07 | $150.90 | 19.51 M | $1,881.49 B |
| 04/16/2025 | $155.47 | $155.50 (0.02%) | $158.18 | $153.91 | 16.92 M | $1,908.50 B |
| 04/15/2025 | $161.57 | $158.68 (-1.79%) | $162.05 | $157.65 | 15.69 M | $1,945.59 B |
| 04/14/2025 | $162.31 | $161.47 (-0.52%) | $164.03 | $159.92 | 18.26 M | $1,979.94 B |
| 04/11/2025 | $155.59 | $159.40 (2.45%) | $159.86 | $155.59 | 22.58 M | $1,955.92 B |
| 04/10/2025 | $158.76 | $155.37 (-2.14%) | $160.03 | $152.20 | 35.27 M | $1,902.15 B |
| 04/09/2025 | $146.33 | $161.06 (10.07%) | $161.87 | $145.81 | 46.48 M | $1,975.46 B |
| 04/08/2025 | $153.57 | $146.58 (-4.55%) | $154.44 | $145.21 | 35.30 M | $1,801.08 B |
| 04/07/2025 | $143.39 | $149.24 (4.08%) | $154.93 | $142.66 | 47.82 M | $1,826.60 B |
| 04/04/2025 | $149.90 | $147.74 (-1.44%) | $153.09 | $147.54 | 39.83 M | $1,812.28 B |
| 04/03/2025 | $152.84 | $152.63 (-0.14%) | $154.69 | $152.18 | 28.42 M | $1,876.01 B |
| 04/02/2025 | $156.96 | $158.86 (1.21%) | $160.28 | $156.53 | 17.11 M | $1,954.68 B |
| 04/01/2025 | $155.30 | $158.88 (2.31%) | $160.08 | $155.26 | 20.11 M | $1,955.05 B |
| 03/31/2025 | $154.81 | $156.23 (0.92%) | $157.13 | $152.21 | 33.59 M | $1,924.80 B |
| 03/28/2025 | $162.36 | $156.06 (-3.88%) | $163.81 | $155.34 | 34.87 M | $1,920.95 B |
| 03/27/2025 | $166.71 | $164.08 (-1.58%) | $167.44 | $163.85 | 21.57 M | $2,019.40 B |
| 03/26/2025 | $171.30 | $167.14 (-2.43%) | $171.94 | $166.86 | 22.55 M | $2,054.50 B |
| 03/25/2025 | $171.18 | $172.79 (0.94%) | $172.91 | $170.55 | 13.84 M | $2,122.96 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.
