Get the Stockscreener App
384.27
1.22%
4.63
After Hours:
390.79
6.52
+1.70%
Alphabet Inc Stock (GOOG) Price History
The historical daily chart and data for Alphabet Inc stock (GOOG), show that the latest closing stock price as of May 05, 2026, is $384.27.
- Alphabet Inc all-time high stock price is $384.18, occurred on May 04, 2026.
- The lowest Alphabet Inc stock price recorded was $45.25 on August 29, 2017. Since then, Alphabet Inc's stock price has risen over 749.22% to $384.27 now.
- The 52-week high stock price for GOOG is $384.18, representing a -0.02% increase from the current share price, occurred on May 04, 2026.
- The 52-week low stock price for GOOG is $149.49, indicating a -61.10% decrease from the current share price, occurred on May 07, 2025.
- The closing price of Alphabet Inc (GOOG) stock in the beginning of 2025 was $145.07. The stock closed the year at $88.73, a loss of over -38.84% for the year.
The table below shows more information about GOOG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $389.0 | $380.4 | $8.61 | 14,195,030.0 | +1.22% |
| May 04, 2026 | $384.2 | $376.8 | $7.41 | 18,212,185.0 | -0.93% |
| May 01, 2026 | $383.4 | $375.3 | $8.13 | 28,009,202.0 | +0.34% |
| Apr 30, 2026 | $382.6 | $363.1 | $19.54 | 44,449,383.0 | +9.97% |
| Apr 29, 2026 | $353.4 | $342.4 | $10.97 | 21,122,398.0 | -0.05% |
| Apr 28, 2026 | $349.9 | $344.3 | $5.62 | 17,147,251.0 | -0.29% |
| Apr 27, 2026 | $350.9 | $340.8 | $10.09 | 17,285,281.0 | +1.81% |
| Apr 24, 2026 | $343.7 | $334.1 | $9.64 | 18,194,938.0 | +1.35% |
| Apr 23, 2026 | $340.2 | $335.1 | $5.10 | 13,366,372.0 | +0.01% |
| Apr 22, 2026 | $338.0 | $333.0 | $5.07 | 12,912,589.0 | +2.20% |
| Apr 21, 2026 | $337.2 | $329.6 | $7.54 | 14,550,128.0 | -1.47% |
| Apr 20, 2026 | $339.2 | $334.6 | $4.53 | 12,853,223.0 | -1.18% |
| Apr 17, 2026 | $340.0 | $333.3 | $6.69 | 19,620,953.0 | +1.99% |
| Apr 16, 2026 | $337.4 | $331.7 | $5.73 | 13,864,568.0 | -0.51% |
| Apr 15, 2026 | $335.0 | $328.7 | $6.34 | 15,051,115.0 | +1.18% |
| Apr 14, 2026 | $330.6 | $321.1 | $9.49 | 18,484,512.0 | +3.56% |
| Apr 13, 2026 | $319.4 | $313.7 | $5.74 | 12,161,036.0 | +1.11% |
| Apr 10, 2026 | $319.5 | $314.5 | $4.96 | 11,952,058.0 | -0.21% |
| Apr 09, 2026 | $317.4 | $309.5 | $7.96 | 14,531,888.0 | +0.52% |
| Apr 08, 2026 | $319.4 | $312.7 | $6.69 | 20,650,800.0 | +3.56% |
| Apr 07, 2026 | $304.1 | $295.4 | $8.68 | 16,560,103.0 | +2.11% |
Alphabet Inc Stock (GOOG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Alphabet Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GOOG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Alphabet Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Alphabet Inc Stock (GOOG) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $389.0 | $375.3 | $13.70 | 74,611,447.0 | +0.61% |
| Apr, 2026 | $382.6 | $287.6 | $95.06 | 362,425,308.0 | +33.15% |
| Mar, 2026 | $311.1 | $271.5 | $39.53 | 453,234,919.0 | -7.89% |
| Feb, 2026 | $350.1 | $296.9 | $53.25 | 486,469,032.0 | -8.01% |
| Jan, 2026 | $342.3 | $310.6 | $31.64 | 412,688,773.0 | +7.88% |
Alphabet Inc Stock (GOOG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $323.8 | $297.4 | $26.38 | 415,087,206.0 | -1.74% |
| Nov, 2025 | $328.7 | $271.4 | $57.26 | 527,057,650.0 | +13.59% |
| Oct, 2025 | $291.9 | $236.7 | $55.25 | 471,143,984.0 | +15.71% |
| Sep, 2025 | $256.7 | $207.0 | $49.74 | 526,596,936.0 | +14.06% |
| Aug, 2025 | $215.3 | $188.7 | $26.64 | 396,130,019.0 | +10.72% |
| Jul, 2025 | $199.0 | $173.9 | $25.09 | 538,000,689.0 | +8.72% |
| Jun, 2025 | $182.4 | $163.3 | $19.11 | 574,661,508.0 | +2.63% |
| May, 2025 | $178.1 | $149.5 | $28.64 | 624,869,239.0 | +7.43% |
| Apr, 2025 | $168.2 | $142.7 | $25.58 | 533,096,569.0 | +2.98% |
| Mar, 2025 | $176.9 | $152.2 | $24.69 | 433,414,456.0 | -9.28% |
| Feb, 2025 | $208.7 | $168.4 | $40.31 | 372,720,350.0 | -16.24% |
| Jan, 2025 | $207.1 | $188.7 | $18.42 | 304,308,997.0 | +7.96% |
Alphabet Inc Stock (GOOG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $202.9 | $170.3 | $32.61 | 403,413,445.0 | +13.02% |
| Nov, 2024 | $184.0 | $165.3 | $18.72 | 330,934,070.0 | -1.27% |
| Oct, 2024 | $183.8 | $161.1 | $22.67 | 363,635,209.0 | +3.29% |
| Sep, 2024 | $167.4 | $148.2 | $19.16 | 363,639,837.0 | +1.26% |
| Aug, 2024 | $175.7 | $156.6 | $19.08 | 366,312,546.0 | -4.64% |
| Jul, 2024 | $193.3 | $165.9 | $27.44 | 337,209,904.0 | -5.60% |
| Jun, 2024 | $187.5 | $172.4 | $15.05 | 326,868,024.0 | +5.44% |
| May, 2024 | $179.9 | $164.9 | $15.05 | 371,044,613.0 | +5.66% |
| Apr, 2024 | $176.4 | $151.1 | $25.34 | 473,880,151.0 | +8.13% |
| Mar, 2024 | $153.2 | $131.6 | $21.65 | 505,830,241.0 | +8.93% |
| Feb, 2024 | $150.7 | $136.6 | $14.06 | 474,122,885.0 | -1.42% |
| Jan, 2024 | $155.2 | $136.8 | $18.35 | 425,292,941.0 | +0.62% |
1.35%
0.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):