5 DAY PERFORMANCE
-1.95%
1 MONTH PERFORMANCE
+1.10%
3 MONTH PERFORMANCE
-22.16%
6 MONTH PERFORMANCE
-7.29%
YEAR-TO-DATE PERFORMANCE
-16.11%
1 YEAR PERFORMANCE
-3.09%
Alphabet Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $157.98 | $158.80 (0.52%) | $159.27 | $155.40 | 33.70 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 | $1,848.38 B |
| 04/16/2025 | $153.10 | $153.33 (0.15%) | $155.89 | $151.51 | 28.19 M | $1,874.92 B |
| 04/15/2025 | $159.13 | $156.31 (-1.77%) | $159.65 | $155.21 | 27.55 M | $1,911.36 B |
| 04/14/2025 | $160.00 | $159.07 (-0.58%) | $161.72 | $157.56 | 30.33 M | $1,945.11 B |
| 04/11/2025 | $152.90 | $157.14 (2.77%) | $157.67 | $152.82 | 33.64 M | $1,921.51 B |
| 04/10/2025 | $156.54 | $152.82 (-2.38%) | $157.72 | $149.93 | 48.02 M | $1,868.68 B |
| 04/09/2025 | $144.42 | $158.71 (9.89%) | $159.55 | $143.91 | 70.41 M | $1,940.71 B |
| 04/08/2025 | $151.22 | $144.70 (-4.31%) | $152.24 | $143.03 | 52.20 M | $1,769.39 B |
| 04/07/2025 | $141.55 | $146.75 (3.67%) | $152.85 | $140.53 | 76.79 M | $1,794.46 B |
| 04/04/2025 | $148.01 | $145.60 (-1.63%) | $151.07 | $145.38 | 62.26 M | $1,780.40 B |
| 04/03/2025 | $151.11 | $150.72 (-0.26%) | $152.78 | $150.39 | 46.88 M | $1,843.00 B |
| 04/02/2025 | $155.15 | $157.04 (1.22%) | $158.41 | $154.70 | 25.04 M | $1,920.29 B |
| 04/01/2025 | $153.62 | $157.07 (2.25%) | $158.10 | $153.62 | 30.67 M | $1,920.65 B |
| 03/31/2025 | $153.11 | $154.64 (1%) | $155.54 | $150.66 | 54.60 M | $1,890.94 B |
| 03/28/2025 | $160.49 | $154.33 (-3.84%) | $161.82 | $153.63 | 48.67 M | $1,887.15 B |
| 03/27/2025 | $164.63 | $162.24 (-1.45%) | $165.42 | $162.00 | 24.51 M | $1,983.87 B |
| 03/26/2025 | $169.00 | $165.06 (-2.33%) | $169.61 | $164.84 | 28.94 M | $2,018.35 B |
| 03/25/2025 | $168.98 | $170.56 (0.94%) | $170.63 | $168.32 | 24.17 M | $2,085.61 B |
| 03/24/2025 | $167.07 | $167.68 (0.37%) | $168.32 | $165.14 | 30.88 M | $2,050.39 B |
| 03/21/2025 | $161.21 | $163.99 (1.72%) | $164.24 | $160.89 | 36.63 M | $2,005.27 B |
| 03/20/2025 | $161.57 | $162.80 (0.76%) | $164.89 | $160.96 | 28.14 M | $1,990.72 B |
| 03/19/2025 | $161.76 | $163.89 (1.32%) | $165.87 | $161.00 | 34.28 M | $2,004.05 B |
| 03/18/2025 | $163.68 | $160.67 (-1.84%) | $164.25 | $156.72 | 42.07 M | $1,964.67 B |
| 03/17/2025 | $165.03 | $164.29 (-0.45%) | $166.30 | $163.67 | 31.18 M | $2,008.94 B |
| 03/14/2025 | $163.27 | $165.49 (1.36%) | $166.49 | $162.45 | 32.00 M | $2,023.61 B |
| 03/13/2025 | $166.04 | $162.76 (-1.98%) | $166.13 | $162.11 | 31.76 M | $1,990.23 B |
| 03/12/2025 | $166.58 | $167.11 (0.32%) | $167.64 | $163.53 | 28.37 M | $2,043.42 B |
| 03/11/2025 | $164.91 | $164.04 (-0.53%) | $166.75 | $161.37 | 39.59 M | $2,005.88 B |
| 03/10/2025 | $168.26 | $165.87 (-1.42%) | $168.46 | $163.69 | 43.60 M | $2,028.26 B |
| 03/07/2025 | $171.26 | $173.86 (1.52%) | $174.97 | $170.27 | 27.39 M | $2,125.96 B |
| 03/06/2025 | $170.53 | $172.35 (1.07%) | $174.81 | $170.50 | 28.30 M | $2,107.50 B |
| 03/05/2025 | $170.52 | $173.02 (1.47%) | $173.78 | $169.06 | 30.95 M | $2,115.69 B |
| 03/04/2025 | $166.24 | $170.92 (2.82%) | $173.29 | $165.80 | 45.39 M | $2,090.01 B |
| 03/03/2025 | $171.93 | $167.01 (-2.86%) | $173.37 | $165.93 | 40.77 M | $2,042.20 B |
| 02/28/2025 | $168.68 | $170.28 (0.95%) | $170.61 | $166.77 | 48.13 M | $2,082.18 B |
| 02/27/2025 | $173.99 | $168.50 (-3.16%) | $174.56 | $167.94 | 39.99 M | $2,060.42 B |
| 02/26/2025 | $175.07 | $172.73 (-1.34%) | $176.08 | $171.58 | 35.43 M | $2,112.14 B |
| 02/25/2025 | $178.04 | $175.42 (-1.47%) | $178.74 | $174.69 | 41.91 M | $2,145.04 B |
| 02/24/2025 | $181.99 | $179.25 (-1.51%) | $183.12 | $178.89 | 29.85 M | $2,191.87 B |
| 02/21/2025 | $185.15 | $179.66 (-2.97%) | $185.34 | $179.08 | 35.20 M | $2,196.88 B |
| 02/20/2025 | $184.80 | $184.56 (-0.13%) | $185.31 | $182.72 | 20.44 M | $2,256.80 B |
| 02/19/2025 | $184.07 | $185.27 (0.65%) | $185.46 | $183.59 | 19.55 M | $2,265.48 B |
| 02/18/2025 | $185.60 | $183.77 (-0.99%) | $185.96 | $181.74 | 29.92 M | $2,247.14 B |
| 02/14/2025 | $185.06 | $185.23 (0.09%) | $186.40 | $184.32 | 20.45 M | $2,264.99 B |
| 02/13/2025 | $184.32 | $186.14 (0.99%) | $186.28 | $183.14 | 21.40 M | $2,276.12 B |
| 02/12/2025 | $183.22 | $183.61 (0.21%) | $185.11 | $181.83 | 22.07 M | $2,245.18 B |
| 02/11/2025 | $185.03 | $185.32 (0.16%) | $186.94 | $184.28 | 21.24 M | $2,266.09 B |
| 02/10/2025 | $187.35 | $186.47 (-0.47%) | $188.20 | $185.86 | 23.11 M | $2,280.16 B |
| 02/07/2025 | $191.05 | $185.34 (-2.99%) | $191.18 | $183.24 | 49.32 M | $2,266.34 B |
| 02/06/2025 | $189.50 | $191.60 (1.11%) | $192.10 | $188.72 | 29.30 M | $2,342.88 B |
| 02/05/2025 | $191.07 | $191.33 (0.14%) | $192.75 | $188.03 | 70.46 M | $2,339.58 B |
| 02/04/2025 | $203.39 | $206.38 (1.47%) | $207.05 | $202.81 | 43.86 M | $2,523.61 B |
| 02/03/2025 | $200.69 | $201.23 (0.27%) | $203.75 | $200.10 | 27.84 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.
