5 DAY PERFORMANCE
+0.04%
1 MONTH PERFORMANCE
-2.54%
3 MONTH PERFORMANCE
+25.03%
6 MONTH PERFORMANCE
+74.41%
YEAR-TO-DATE PERFORMANCE
+0.04%
1 YEAR PERFORMANCE
+59.04%
Alphabet Inc - Class A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/06/2026 | $316.40 | $314.34 (-0.65%) | $320.94 | $311.78 | 31.09 M | $3,799.11 B |
| 01/05/2026 | $317.65 | $316.54 (-0.35%) | $319.02 | $314.63 | 30.20 M | $3,825.70 B |
| 01/02/2026 | $316.90 | $315.15 (-0.55%) | $322.50 | $310.33 | 32.01 M | $3,808.90 B |
| 12/31/2025 | $312.85 | $313.00 (0.05%) | $314.58 | $311.44 | 16.38 M | $3,782.92 B |
| 12/30/2025 | $312.50 | $313.85 (0.43%) | $316.95 | $312.46 | 17.38 M | $3,793.19 B |
| 12/29/2025 | $311.37 | $313.56 (0.7%) | $314.02 | $310.62 | 19.62 M | $3,789.69 B |
| 12/26/2025 | $314.48 | $313.51 (-0.31%) | $315.08 | $312.27 | 10.90 M | $3,789.08 B |
| 12/24/2025 | $314.77 | $314.09 (-0.22%) | $315.08 | $311.92 | 10.10 M | $3,796.09 B |
| 12/23/2025 | $309.63 | $314.35 (1.52%) | $314.94 | $309.32 | 25.48 M | $3,799.23 B |
| 12/22/2025 | $309.88 | $309.78 (-0.03%) | $310.13 | $305.30 | 26.43 M | $3,744.00 B |
| 12/19/2025 | $301.73 | $307.16 (1.8%) | $307.25 | $300.97 | 59.94 M | $3,712.34 B |
| 12/18/2025 | $301.72 | $302.46 (0.25%) | $303.96 | $299.23 | 33.52 M | $3,655.53 B |
| 12/17/2025 | $308.01 | $296.72 (-3.67%) | $308.09 | $296.12 | 43.93 M | $3,586.16 B |
| 12/16/2025 | $304.95 | $306.57 (0.53%) | $310.77 | $302.59 | 30.59 M | $3,705.21 B |
| 12/15/2025 | $311.32 | $308.22 (-1%) | $311.42 | $304.88 | 29.15 M | $3,725.15 B |
| 12/12/2025 | $313.70 | $309.29 (-1.41%) | $314.87 | $305.56 | 35.94 M | $3,738.08 B |
| 12/11/2025 | $320.08 | $312.43 (-2.39%) | $321.12 | $308.60 | 42.35 M | $3,776.03 B |
| 12/10/2025 | $315.83 | $320.21 (1.39%) | $321.31 | $314.68 | 33.43 M | $3,870.06 B |
| 12/09/2025 | $312.37 | $317.08 (1.51%) | $317.99 | $311.90 | 30.19 M | $3,832.23 B |
| 12/08/2025 | $320.05 | $313.72 (-1.98%) | $320.44 | $311.22 | 33.91 M | $3,791.62 B |
| 12/05/2025 | $319.49 | $321.27 (0.56%) | $323.16 | $319.17 | 28.85 M | $3,882.87 B |
| 12/04/2025 | $322.23 | $317.62 (-1.43%) | $322.36 | $314.70 | 31.24 M | $3,838.76 B |
| 12/03/2025 | $315.89 | $319.63 (1.18%) | $321.58 | $314.10 | 41.84 M | $3,863.05 B |
| 12/02/2025 | $316.74 | $315.81 (-0.29%) | $318.38 | $313.91 | 35.85 M | $3,816.88 B |
| 12/01/2025 | $317.70 | $314.89 (-0.88%) | $319.85 | $313.89 | 41.18 M | $3,805.76 B |
| 11/28/2025 | $323.37 | $320.18 (-0.99%) | $326.85 | $316.79 | 26.02 M | $3,869.70 B |
| 11/26/2025 | $320.68 | $319.95 (-0.23%) | $324.50 | $316.79 | 51.37 M | $3,866.92 B |
| 11/25/2025 | $326.21 | $323.44 (-0.85%) | $328.83 | $317.65 | 88.63 M | $3,909.10 B |
| 11/24/2025 | $311.13 | $318.58 (2.39%) | $319.48 | $309.60 | 85.17 M | $3,850.36 B |
| 11/21/2025 | $296.42 | $299.66 (1.09%) | $303.92 | $293.85 | 74.14 M | $3,621.69 B |
| 11/20/2025 | $304.54 | $289.45 (-4.96%) | $306.42 | $288.67 | 62.03 M | $3,498.29 B |
| 11/19/2025 | $287.16 | $292.81 (1.97%) | $303.81 | $286.63 | 68.20 M | $3,538.90 B |
| 11/18/2025 | $287.92 | $284.28 (-1.26%) | $288.80 | $278.20 | 49.16 M | $3,435.81 B |
| 11/17/2025 | $285.77 | $285.02 (-0.26%) | $293.95 | $283.57 | 52.67 M | $3,444.75 B |
| 11/14/2025 | $271.40 | $276.41 (1.85%) | $278.56 | $270.70 | 31.65 M | $3,340.69 B |
| 11/13/2025 | $282.34 | $278.57 (-1.34%) | $282.84 | $277.24 | 29.49 M | $3,366.80 B |
| 11/12/2025 | $291.68 | $286.71 (-1.7%) | $292.01 | $283.69 | 24.83 M | $3,465.18 B |
| 11/11/2025 | $287.75 | $291.31 (1.24%) | $291.92 | $287.32 | 19.84 M | $3,520.77 B |
| 11/10/2025 | $284.42 | $290.10 (2%) | $290.80 | $282.86 | 29.56 M | $3,506.15 B |
| 11/07/2025 | $283.21 | $278.83 (-1.55%) | $283.78 | $275.19 | 34.48 M | $3,369.94 B |
| 11/06/2025 | $285.33 | $284.75 (-0.2%) | $288.35 | $281.14 | 37.17 M | $3,441.49 B |
| 11/05/2025 | $278.87 | $284.31 (1.95%) | $286.42 | $277.34 | 31.01 M | $3,436.17 B |
| 11/04/2025 | $276.75 | $277.54 (0.29%) | $281.27 | $276.26 | 30.08 M | $3,354.35 B |
| 11/03/2025 | $282.18 | $283.72 (0.55%) | $285.53 | $279.80 | 29.79 M | $3,429.04 B |
| 10/31/2025 | $283.21 | $281.19 (-0.71%) | $286.00 | $277.03 | 39.27 M | $3,398.46 B |
| 10/30/2025 | $291.59 | $281.48 (-3.47%) | $291.59 | $280.06 | 74.88 M | $3,401.97 B |
| 10/29/2025 | $267.75 | $274.57 (2.55%) | $275.34 | $267.67 | 43.58 M | $3,318.45 B |
| 10/28/2025 | $269.69 | $267.47 (-0.82%) | $270.73 | $266.50 | 29.74 M | $3,232.64 B |
| 10/27/2025 | $264.82 | $269.27 (1.68%) | $270.14 | $264.28 | 35.24 M | $3,254.40 B |
| 10/24/2025 | $256.58 | $259.92 (1.3%) | $261.68 | $255.32 | 28.66 M | $3,150.75 B |
| 10/23/2025 | $252.98 | $253.08 (0.04%) | $255.04 | $251.85 | 19.90 M | $3,067.84 B |
| 10/22/2025 | $254.37 | $251.69 (-1.05%) | $256.36 | $249.29 | 35.03 M | $3,050.99 B |
| 10/21/2025 | $254.74 | $250.46 (-1.68%) | $254.88 | $244.15 | 47.31 M | $3,036.08 B |
| 10/20/2025 | $254.69 | $256.55 (0.73%) | $257.33 | $254.23 | 22.35 M | $3,109.90 B |
| 10/17/2025 | $250.76 | $253.30 (1.01%) | $254.22 | $247.81 | 29.67 M | $3,070.50 B |
| 10/16/2025 | $251.77 | $251.46 (-0.12%) | $256.96 | $250.10 | 28.00 M | $3,048.20 B |
| 10/15/2025 | $247.25 | $251.03 (1.53%) | $252.11 | $245.99 | 27.01 M | $3,042.99 B |
| 10/14/2025 | $241.23 | $245.45 (1.75%) | $247.12 | $240.51 | 22.11 M | $2,975.34 B |
| 10/13/2025 | $240.21 | $244.15 (1.64%) | $244.50 | $239.71 | 25.00 M | $2,959.59 B |
| 10/10/2025 | $241.43 | $236.57 (-2.01%) | $244.09 | $235.84 | 33.18 M | $2,867.70 B |
| 10/09/2025 | $244.47 | $241.53 (-1.2%) | $244.76 | $239.15 | 27.89 M | $2,927.83 B |
| 10/08/2025 | $244.96 | $244.62 (-0.14%) | $246.01 | $243.82 | 21.31 M | $2,965.28 B |
| 10/07/2025 | $248.27 | $245.76 (-1.01%) | $250.44 | $245.52 | 23.18 M | $2,979.10 B |
| 10/06/2025 | $244.78 | $250.43 (2.31%) | $251.32 | $244.58 | 28.89 M | $3,035.71 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.
