5 DAY PERFORMANCE
-4.70%
1 MONTH PERFORMANCE
-1.95%
3 MONTH PERFORMANCE
+0.73%
6 MONTH PERFORMANCE
-15.13%
YEAR-TO-DATE PERFORMANCE
-12.74%
1 YEAR PERFORMANCE
-8.04%
Alphabet Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $166.27 | $165.19 (-0.65%) | $167.34 | $162.00 | 54.78 M | $2,003.25 B |
| 06/20/2025 | $173.95 | $166.64 (-4.2%) | $174.34 | $165.46 | 75.66 M | $2,030.18 B |
| 06/18/2025 | $176.01 | $173.32 (-1.53%) | $176.56 | $173.20 | 28.71 M | $2,111.56 B |
| 06/17/2025 | $175.70 | $175.95 (0.14%) | $177.36 | $174.58 | 24.97 M | $2,143.60 B |
| 06/16/2025 | $174.73 | $176.77 (1.17%) | $176.94 | $174.65 | 27.39 M | $2,153.59 B |
| 06/13/2025 | $172.44 | $174.67 (1.29%) | $177.13 | $172.39 | 27.66 M | $2,128.00 B |
| 06/12/2025 | $176.18 | $175.70 (-0.27%) | $176.72 | $174.75 | 20.94 M | $2,140.55 B |
| 06/11/2025 | $179.77 | $177.35 (-1.35%) | $180.37 | $176.75 | 31.65 M | $2,160.66 B |
| 06/10/2025 | $176.20 | $178.60 (1.36%) | $181.11 | $174.91 | 61.77 M | $2,175.88 B |
| 06/09/2025 | $174.54 | $176.09 (0.89%) | $176.47 | $174.37 | 28.94 M | $2,145.30 B |
| 06/06/2025 | $170.83 | $173.68 (1.67%) | $174.50 | $170.83 | 35.73 M | $2,115.94 B |
| 06/05/2025 | $170.34 | $168.21 (-1.25%) | $170.93 | $167.59 | 36.44 M | $2,049.30 B |
| 06/04/2025 | $166.74 | $168.05 (0.79%) | $168.22 | $166.36 | 26.90 M | $2,047.35 B |
| 06/03/2025 | $167.49 | $166.18 (-0.78%) | $168.48 | $165.28 | 45.08 M | $2,024.57 B |
| 06/02/2025 | $167.84 | $169.03 (0.71%) | $169.87 | $167.39 | 38.61 M | $2,059.29 B |
| 05/30/2025 | $171.35 | $171.74 (0.23%) | $172.21 | $167.44 | 52.64 M | $2,092.31 B |
| 05/29/2025 | $174.00 | $171.86 (-1.23%) | $174.42 | $170.63 | 29.37 M | $2,093.77 B |
| 05/28/2025 | $173.16 | $172.36 (-0.46%) | $175.27 | $171.91 | 34.78 M | $2,099.86 B |
| 05/27/2025 | $170.16 | $172.90 (1.61%) | $173.17 | $170.00 | 38.00 M | $2,106.44 B |
| 05/23/2025 | $169.06 | $168.47 (-0.35%) | $169.96 | $167.89 | 35.21 M | $2,052.47 B |
| 05/22/2025 | $171.85 | $170.87 (-0.57%) | $176.77 | $170.71 | 74.86 M | $2,081.71 B |
| 05/21/2025 | $163.69 | $168.56 (2.98%) | $173.14 | $163.56 | 73.42 M | $2,053.57 B |
| 05/20/2025 | $166.43 | $163.98 (-1.47%) | $168.50 | $162.90 | 46.61 M | $1,997.77 B |
| 05/19/2025 | $164.51 | $166.54 (1.23%) | $166.64 | $164.22 | 30.43 M | $2,028.96 B |
| 05/16/2025 | $167.73 | $166.19 (-0.92%) | $169.35 | $165.62 | 42.85 M | $2,068.57 B |
| 05/15/2025 | $165.84 | $163.96 (-1.13%) | $166.21 | $162.37 | 33.15 M | $2,040.81 B |
| 05/14/2025 | $159.96 | $165.37 (3.38%) | $167.00 | $159.61 | 48.76 M | $2,058.36 B |
| 05/13/2025 | $158.79 | $159.53 (0.47%) | $160.57 | $156.16 | 42.38 M | $1,985.67 B |
| 05/12/2025 | $157.49 | $158.46 (0.62%) | $159.10 | $156.25 | 44.14 M | $1,972.35 B |
| 05/09/2025 | $154.17 | $152.75 (-0.92%) | $155.05 | $152.20 | 32.44 M | $1,901.28 B |
| 05/08/2025 | $155.00 | $154.28 (-0.46%) | $155.93 | $152.90 | 57.50 M | $1,920.32 B |
| 05/07/2025 | $164.08 | $151.38 (-7.74%) | $165.00 | $147.84 | 127.75 M | $1,884.23 B |
| 05/06/2025 | $162.17 | $163.23 (0.65%) | $164.80 | $161.19 | 21.28 M | $2,031.72 B |
| 05/05/2025 | $163.00 | $164.21 (0.74%) | $165.39 | $162.72 | 21.34 M | $2,043.92 B |
| 05/02/2025 | $163.41 | $164.03 (0.38%) | $164.97 | $161.87 | 25.72 M | $2,041.68 B |
| 05/01/2025 | $160.45 | $161.30 (0.53%) | $161.95 | $158.91 | 30.20 M | $2,007.70 B |
| 04/30/2025 | $157.98 | $158.80 (0.52%) | $159.27 | $155.40 | 34.98 M | $1,976.58 B |
| 04/29/2025 | $160.32 | $160.16 (-0.1%) | $160.74 | $157.52 | 26.81 M | $1,993.51 B |
| 04/28/2025 | $162.43 | $160.61 (-1.12%) | $163.15 | $158.60 | 29.75 M | $1,999.11 B |
| 04/25/2025 | $165.07 | $161.96 (-1.88%) | $166.10 | $161.04 | 56.03 M | $2,015.92 B |
| 04/24/2025 | $156.15 | $159.28 (2%) | $159.59 | $155.79 | 45.89 M | $1,982.56 B |
| 04/23/2025 | $155.61 | $155.35 (-0.17%) | $157.53 | $153.81 | 31.13 M | $1,933.64 B |
| 04/22/2025 | $148.89 | $151.47 (1.73%) | $152.19 | $148.54 | 26.97 M | $1,885.35 B |
| 04/21/2025 | $148.88 | $147.67 (-0.81%) | $148.95 | $146.10 | 26.05 M | $1,838.05 B |
| 04/17/2025 | $154.29 | $151.16 (-2.03%) | $154.68 | $148.50 | 33.05 M | $1,881.49 B |
| 04/16/2025 | $153.10 | $153.33 (0.15%) | $155.89 | $151.51 | 28.19 M | $1,908.50 B |
| 04/15/2025 | $159.13 | $156.31 (-1.77%) | $159.65 | $155.21 | 27.55 M | $1,945.59 B |
| 04/14/2025 | $160.00 | $159.07 (-0.58%) | $161.72 | $157.56 | 30.33 M | $1,979.94 B |
| 04/11/2025 | $152.90 | $157.14 (2.77%) | $157.67 | $152.82 | 33.64 M | $1,955.92 B |
| 04/10/2025 | $156.54 | $152.82 (-2.38%) | $157.72 | $149.93 | 48.02 M | $1,902.15 B |
| 04/09/2025 | $144.42 | $158.71 (9.89%) | $159.55 | $143.91 | 70.41 M | $1,975.46 B |
| 04/08/2025 | $151.22 | $144.70 (-4.31%) | $152.24 | $143.03 | 52.20 M | $1,801.08 B |
| 04/07/2025 | $141.55 | $146.75 (3.67%) | $152.85 | $140.53 | 76.79 M | $1,826.60 B |
| 04/04/2025 | $148.01 | $145.60 (-1.63%) | $151.07 | $145.38 | 62.26 M | $1,812.28 B |
| 04/03/2025 | $151.11 | $150.72 (-0.26%) | $152.78 | $150.39 | 46.88 M | $1,876.01 B |
| 04/02/2025 | $155.15 | $157.04 (1.22%) | $158.41 | $154.70 | 25.04 M | $1,954.68 B |
| 04/01/2025 | $153.62 | $157.07 (2.25%) | $158.10 | $153.62 | 30.67 M | $1,955.05 B |
| 03/31/2025 | $153.11 | $154.64 (1%) | $155.54 | $150.66 | 54.60 M | $1,924.80 B |
| 03/28/2025 | $160.49 | $154.33 (-3.84%) | $161.82 | $153.63 | 48.67 M | $1,920.95 B |
| 03/27/2025 | $164.63 | $162.24 (-1.45%) | $165.42 | $162.00 | 24.51 M | $2,019.40 B |
| 03/26/2025 | $169.00 | $165.06 (-2.33%) | $169.61 | $164.84 | 28.94 M | $2,054.50 B |
| 03/25/2025 | $168.98 | $170.56 (0.94%) | $170.63 | $168.32 | 24.17 M | $2,122.96 B |
| 03/24/2025 | $167.07 | $167.68 (0.37%) | $168.32 | $165.14 | 30.88 M | $2,087.11 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.
