5 DAY PERFORMANCE
+1.42%
1 MONTH PERFORMANCE
+27.52%
3 MONTH PERFORMANCE
+52.86%
6 MONTH PERFORMANCE
+55.33%
YEAR-TO-DATE PERFORMANCE
+34.56%
1 YEAR PERFORMANCE
+55.71%
Alphabet Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2025 | $253.25 | $254.72 (0.58%) | $256.00 | $251.81 | 55.47 M | $3,087.72 B |
| 09/18/2025 | $251.68 | $252.03 (0.14%) | $253.99 | $249.80 | 31.24 M | $3,055.11 B |
| 09/17/2025 | $251.22 | $249.53 (-0.67%) | $251.60 | $246.28 | 34.11 M | $3,024.80 B |
| 09/16/2025 | $252.08 | $251.16 (-0.36%) | $253.04 | $249.47 | 34.11 M | $3,044.56 B |
| 09/15/2025 | $244.66 | $251.61 (2.84%) | $252.41 | $244.66 | 58.38 M | $3,050.02 B |
| 09/12/2025 | $240.37 | $240.80 (0.18%) | $242.08 | $238.00 | 26.77 M | $2,918.98 B |
| 09/11/2025 | $239.88 | $240.37 (0.2%) | $242.25 | $236.25 | 30.60 M | $2,913.77 B |
| 09/10/2025 | $238.90 | $239.17 (0.11%) | $241.66 | $237.85 | 35.14 M | $2,899.22 B |
| 09/09/2025 | $234.17 | $239.63 (2.33%) | $240.47 | $233.23 | 38.06 M | $2,904.79 B |
| 09/08/2025 | $235.47 | $234.04 (-0.61%) | $238.13 | $233.67 | 32.47 M | $2,837.03 B |
| 09/05/2025 | $232.20 | $235.00 (1.21%) | $235.76 | $231.90 | 46.59 M | $2,848.67 B |
| 09/04/2025 | $229.65 | $232.30 (1.15%) | $232.37 | $226.11 | 51.68 M | $2,815.94 B |
| 09/03/2025 | $226.21 | $230.66 (1.97%) | $231.31 | $224.79 | 103.34 M | $2,796.06 B |
| 09/02/2025 | $208.44 | $211.35 (1.4%) | $211.68 | $206.20 | 47.52 M | $2,561.98 B |
| 08/29/2025 | $210.51 | $212.91 (1.14%) | $214.65 | $210.20 | 39.73 M | $2,580.90 B |
| 08/28/2025 | $207.25 | $211.64 (2.12%) | $212.22 | $206.90 | 32.34 M | $2,565.50 B |
| 08/27/2025 | $205.70 | $207.48 (0.87%) | $208.91 | $205.65 | 23.02 M | $2,515.07 B |
| 08/26/2025 | $207.51 | $207.14 (-0.18%) | $207.85 | $205.70 | 28.46 M | $2,510.95 B |
| 08/25/2025 | $206.43 | $208.49 (1%) | $210.52 | $205.28 | 29.93 M | $2,527.32 B |
| 08/22/2025 | $202.73 | $206.09 (1.66%) | $208.54 | $201.30 | 42.83 M | $2,498.22 B |
| 08/21/2025 | $199.75 | $199.75 (0%) | $202.48 | $199.43 | 19.77 M | $2,421.37 B |
| 08/20/2025 | $200.73 | $199.32 (-0.7%) | $201.28 | $196.60 | 28.96 M | $2,416.16 B |
| 08/19/2025 | $203.03 | $201.57 (-0.72%) | $203.44 | $199.96 | 24.24 M | $2,443.43 B |
| 08/18/2025 | $204.20 | $203.50 (-0.34%) | $205.27 | $202.49 | 18.53 M | $2,466.83 B |
| 08/15/2025 | $203.85 | $203.90 (0.02%) | $206.44 | $201.28 | 34.93 M | $2,471.68 B |
| 08/14/2025 | $201.50 | $202.94 (0.71%) | $204.44 | $201.23 | 25.23 M | $2,460.04 B |
| 08/13/2025 | $204.13 | $201.96 (-1.06%) | $204.53 | $197.51 | 28.34 M | $2,448.16 B |
| 08/12/2025 | $201.37 | $203.34 (0.98%) | $204.50 | $200.59 | 30.42 M | $2,464.89 B |
| 08/11/2025 | $200.94 | $201.00 (0.03%) | $201.48 | $199.07 | 25.83 M | $2,436.52 B |
| 08/08/2025 | $197.22 | $201.42 (2.13%) | $202.61 | $197.17 | 39.16 M | $2,441.61 B |
| 08/07/2025 | $197.06 | $196.52 (-0.27%) | $197.54 | $194.33 | 26.32 M | $2,382.22 B |
| 08/06/2025 | $194.50 | $196.09 (0.82%) | $196.63 | $193.67 | 21.56 M | $2,377.00 B |
| 08/05/2025 | $194.71 | $194.67 (-0.02%) | $197.86 | $193.89 | 31.60 M | $2,359.79 B |
| 08/04/2025 | $190.29 | $195.04 (2.5%) | $195.27 | $190.12 | 31.55 M | $2,364.27 B |
| 08/01/2025 | $189.03 | $189.13 (0.05%) | $190.83 | $187.82 | 34.83 M | $2,292.63 B |
| 07/31/2025 | $195.71 | $191.90 (-1.95%) | $195.99 | $191.09 | 51.33 M | $2,326.21 B |
| 07/30/2025 | $195.60 | $196.53 (0.48%) | $197.60 | $194.69 | 32.45 M | $2,382.34 B |
| 07/29/2025 | $192.43 | $195.75 (1.73%) | $195.92 | $192.08 | 41.39 M | $2,372.88 B |
| 07/28/2025 | $193.65 | $192.58 (-0.55%) | $194.05 | $190.84 | 38.14 M | $2,334.45 B |
| 07/25/2025 | $191.98 | $193.18 (0.63%) | $194.33 | $191.26 | 39.79 M | $2,341.73 B |
| 07/24/2025 | $197.03 | $192.17 (-2.47%) | $197.95 | $191.00 | 74.88 M | $2,329.48 B |
| 07/23/2025 | $191.50 | $190.23 (-0.66%) | $192.53 | $189.18 | 58.68 M | $2,305.97 B |
| 07/22/2025 | $191.50 | $191.34 (-0.08%) | $191.65 | $187.46 | 44.66 M | $2,319.42 B |
| 07/21/2025 | $186.25 | $190.10 (2.07%) | $190.29 | $186.15 | 45.80 M | $2,304.39 B |
| 07/18/2025 | $185.40 | $185.06 (-0.18%) | $186.42 | $183.71 | 34.01 M | $2,254.59 B |
| 07/17/2025 | $182.14 | $183.58 (0.79%) | $184.06 | $180.48 | 31.99 M | $2,236.56 B |
| 07/16/2025 | $183.24 | $182.97 (-0.15%) | $184.33 | $182.03 | 33.10 M | $2,229.12 B |
| 07/15/2025 | $182.81 | $182.00 (-0.44%) | $184.22 | $181.60 | 33.45 M | $2,217.31 B |
| 07/14/2025 | $181.01 | $181.56 (0.3%) | $183.67 | $179.68 | 32.54 M | $2,211.95 B |
| 07/11/2025 | $176.79 | $180.19 (1.92%) | $181.43 | $176.48 | 34.28 M | $2,195.25 B |
| 07/10/2025 | $175.63 | $177.62 (1.13%) | $178.43 | $174.38 | 29.25 M | $2,163.94 B |
| 07/09/2025 | $175.25 | $176.62 (0.78%) | $179.44 | $172.77 | 43.03 M | $2,151.76 B |
| 07/08/2025 | $177.85 | $174.36 (-1.96%) | $177.95 | $172.81 | 40.44 M | $2,124.23 B |
| 07/07/2025 | $179.06 | $176.79 (-1.27%) | $179.30 | $175.68 | 34.18 M | $2,153.83 B |
| 07/03/2025 | $178.50 | $179.53 (0.58%) | $179.67 | $177.05 | 21.69 M | $2,187.21 B |
| 07/02/2025 | $175.54 | $178.64 (1.77%) | $178.86 | $175.07 | 29.13 M | $2,176.37 B |
| 07/01/2025 | $175.74 | $175.84 (0.06%) | $176.09 | $173.53 | 35.90 M | $2,142.26 B |
| 06/30/2025 | $180.78 | $176.23 (-2.52%) | $181.23 | $174.58 | 63.38 M | $2,147.01 B |
| 06/27/2025 | $173.54 | $178.53 (2.88%) | $178.68 | $171.73 | 108.14 M | $2,175.03 B |
| 06/26/2025 | $172.43 | $173.54 (0.64%) | $173.69 | $169.94 | 31.80 M | $2,114.24 B |
| 06/25/2025 | $167.63 | $170.68 (1.82%) | $172.36 | $167.55 | 35.48 M | $2,079.39 B |
| 06/24/2025 | $166.92 | $166.77 (-0.09%) | $168.22 | $166.13 | 40.52 M | $2,031.76 B |
| 06/23/2025 | $166.27 | $165.19 (-0.65%) | $167.34 | $162.00 | 57.67 M | $2,012.51 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.
