5 DAY PERFORMANCE
-0.65%
1 MONTH PERFORMANCE
+2.46%
3 MONTH PERFORMANCE
-20.82%
6 MONTH PERFORMANCE
-5.71%
YEAR-TO-DATE PERFORMANCE
-14.52%
1 YEAR PERFORMANCE
-1.68%
Alphabet Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $162.52 | $162.79 (0.17%) | $163.94 | $160.93 | 21.55 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 | $1,848.38 B |
| 04/16/2025 | $155.47 | $155.50 (0.02%) | $158.18 | $153.91 | 16.92 M | $1,874.92 B |
| 04/15/2025 | $161.57 | $158.68 (-1.79%) | $162.05 | $157.65 | 15.69 M | $1,911.36 B |
| 04/14/2025 | $162.31 | $161.47 (-0.52%) | $164.03 | $159.92 | 18.26 M | $1,945.11 B |
| 04/11/2025 | $155.59 | $159.40 (2.45%) | $159.86 | $155.59 | 22.58 M | $1,921.51 B |
| 04/10/2025 | $158.76 | $155.37 (-2.14%) | $160.03 | $152.20 | 35.27 M | $1,868.68 B |
| 04/09/2025 | $146.33 | $161.06 (10.07%) | $161.87 | $145.81 | 46.48 M | $1,940.71 B |
| 04/08/2025 | $153.57 | $146.58 (-4.55%) | $154.44 | $145.21 | 35.30 M | $1,769.39 B |
| 04/07/2025 | $143.39 | $149.24 (4.08%) | $154.93 | $142.66 | 47.82 M | $1,794.46 B |
| 04/04/2025 | $149.90 | $147.74 (-1.44%) | $153.09 | $147.54 | 39.83 M | $1,780.40 B |
| 04/03/2025 | $152.84 | $152.63 (-0.14%) | $154.69 | $152.18 | 28.42 M | $1,843.00 B |
| 04/02/2025 | $156.96 | $158.86 (1.21%) | $160.28 | $156.53 | 17.11 M | $1,920.29 B |
| 04/01/2025 | $155.30 | $158.88 (2.31%) | $160.08 | $155.26 | 20.11 M | $1,920.65 B |
| 03/31/2025 | $154.81 | $156.23 (0.92%) | $157.13 | $152.21 | 33.59 M | $1,890.94 B |
| 03/28/2025 | $162.36 | $156.06 (-3.88%) | $163.81 | $155.34 | 34.87 M | $1,887.15 B |
| 03/27/2025 | $166.71 | $164.08 (-1.58%) | $167.44 | $163.85 | 21.57 M | $1,983.87 B |
| 03/26/2025 | $171.30 | $167.14 (-2.43%) | $171.94 | $166.86 | 22.55 M | $2,018.35 B |
| 03/25/2025 | $171.18 | $172.79 (0.94%) | $172.91 | $170.55 | 13.84 M | $2,085.61 B |
| 03/24/2025 | $169.27 | $169.93 (0.39%) | $170.50 | $167.44 | 18.74 M | $2,050.39 B |
| 03/21/2025 | $163.38 | $166.25 (1.76%) | $166.47 | $163.03 | 29.88 M | $2,005.27 B |
| 03/20/2025 | $163.82 | $165.05 (0.75%) | $167.03 | $163.14 | 19.98 M | $1,990.72 B |
| 03/19/2025 | $163.92 | $166.28 (1.44%) | $168.13 | $163.05 | 24.96 M | $2,004.05 B |
| 03/18/2025 | $165.96 | $162.67 (-1.98%) | $166.44 | $158.80 | 24.62 M | $1,964.67 B |
| 03/17/2025 | $167.33 | $166.57 (-0.45%) | $168.46 | $165.81 | 17.84 M | $2,008.94 B |
| 03/14/2025 | $165.32 | $167.62 (1.39%) | $168.25 | $164.51 | 18.61 M | $2,023.61 B |
| 03/13/2025 | $167.98 | $164.73 (-1.93%) | $168.12 | $164.07 | 15.21 M | $1,990.23 B |
| 03/12/2025 | $168.47 | $169.00 (0.31%) | $169.53 | $165.48 | 19.88 M | $2,043.42 B |
| 03/11/2025 | $166.68 | $165.98 (-0.42%) | $168.66 | $163.24 | 23.71 M | $2,005.88 B |
| 03/10/2025 | $170.16 | $167.81 (-1.38%) | $170.45 | $165.57 | 28.99 M | $2,028.26 B |
| 03/07/2025 | $173.24 | $175.75 (1.45%) | $176.90 | $172.25 | 16.40 M | $2,125.96 B |
| 03/06/2025 | $172.55 | $174.21 (0.96%) | $176.73 | $172.51 | 19.08 M | $2,107.50 B |
| 03/05/2025 | $172.32 | $174.99 (1.55%) | $175.75 | $170.93 | 18.85 M | $2,115.69 B |
| 03/04/2025 | $167.94 | $172.61 (2.78%) | $175.17 | $167.54 | 30.71 M | $2,090.01 B |
| 03/03/2025 | $173.73 | $168.66 (-2.92%) | $175.00 | $167.64 | 24.12 M | $2,042.20 B |
| 02/28/2025 | $170.30 | $172.22 (1.13%) | $172.50 | $168.39 | 30.05 M | $2,082.18 B |
| 02/27/2025 | $175.94 | $170.21 (-3.26%) | $176.59 | $169.75 | 25.93 M | $2,060.42 B |
| 02/26/2025 | $176.95 | $174.70 (-1.27%) | $178.08 | $173.59 | 23.69 M | $2,112.14 B |
| 02/25/2025 | $180.16 | $177.37 (-1.55%) | $180.76 | $176.77 | 20.83 M | $2,145.04 B |
| 02/24/2025 | $183.80 | $181.19 (-1.42%) | $185.09 | $180.88 | 18.73 M | $2,191.87 B |
| 02/21/2025 | $187.29 | $181.58 (-3.05%) | $187.47 | $181.13 | 19.52 M | $2,196.88 B |
| 02/20/2025 | $186.50 | $186.64 (0.08%) | $187.12 | $184.60 | 12.06 M | $2,256.80 B |
| 02/19/2025 | $186.19 | $187.13 (0.5%) | $187.36 | $185.50 | 13.12 M | $2,265.48 B |
| 02/18/2025 | $187.44 | $185.80 (-0.87%) | $187.78 | $183.58 | 19.80 M | $2,247.14 B |
| 02/14/2025 | $186.83 | $186.87 (0.02%) | $188.15 | $186.11 | 12.71 M | $2,264.99 B |
| 02/13/2025 | $185.93 | $187.88 (1.05%) | $187.99 | $184.88 | 12.73 M | $2,276.12 B |
| 02/12/2025 | $185.23 | $185.43 (0.11%) | $186.83 | $183.63 | 17.63 M | $2,245.18 B |
| 02/11/2025 | $186.84 | $187.07 (0.12%) | $188.80 | $186.08 | 13.03 M | $2,266.09 B |
| 02/10/2025 | $189.06 | $188.20 (-0.45%) | $189.99 | $187.61 | 16.61 M | $2,280.16 B |
| 02/07/2025 | $192.74 | $187.14 (-2.91%) | $193.02 | $185.10 | 29.57 M | $2,266.34 B |
| 02/06/2025 | $190.99 | $193.31 (1.21%) | $193.83 | $190.49 | 20.82 M | $2,342.88 B |
| 02/05/2025 | $193.10 | $193.30 (0.1%) | $194.55 | $189.91 | 43.72 M | $2,339.58 B |
| 02/04/2025 | $204.50 | $207.71 (1.57%) | $208.70 | $204.26 | 28.29 M | $2,523.61 B |
| 02/03/2025 | $202.22 | $202.64 (0.21%) | $205.22 | $201.66 | 16.72 M | $2,460.64 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.
