Get the Stockscreener App
379.38
1.07%
-4.09
Pre-market:
380.65
1.27
+0.33%
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 22, 2026, is $379.38.
- Alphabet Inc all-time high stock price is $404.47, occurred on May 18, 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 738.41% to $379.38 now.
- The 52-week high stock price for GOOG is $404.47, representing a 6.61% increase from the current share price, occurred on May 18, 2026.
- The 52-week low stock price for GOOG is $163.33, indicating a -56.95% decrease from the current share price, occurred on June 23, 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 22, 2026 | $384.9 | $378.3 | $6.61 | 13,119,782.0 | -1.07% |
| May 21, 2026 | $388.7 | $379.5 | $9.20 | 16,737,816.0 | -0.37% |
| May 20, 2026 | $390.7 | $380.0 | $10.70 | 16,424,872.0 | +0.00% |
| May 19, 2026 | $393.4 | $383.0 | $10.36 | 24,766,080.0 | -2.09% |
| May 18, 2026 | $404.5 | $390.9 | $13.57 | 18,441,206.0 | -0.05% |
| May 15, 2026 | $395.9 | $389.8 | $6.12 | 16,327,731.0 | -0.97% |
| May 14, 2026 | $399.1 | $392.7 | $6.38 | 13,775,186.0 | -0.47% |
| May 13, 2026 | $399.9 | $381.6 | $18.35 | 18,095,895.0 | +3.97% |
| May 12, 2026 | $386.4 | $379.7 | $6.72 | 16,991,995.0 | -0.76% |
| May 11, 2026 | $394.3 | $386.2 | $8.10 | 16,189,449.0 | -2.59% |
| May 08, 2026 | $398.4 | $393.7 | $4.70 | 13,391,566.0 | +0.44% |
| May 07, 2026 | $397.4 | $390.3 | $7.05 | 15,038,129.0 | +0.04% |
| May 06, 2026 | $396.4 | $387.1 | $9.28 | 22,244,006.0 | +2.83% |
| 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% |
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 | $404.5 | $375.3 | $29.21 | 295,079,912.0 | -0.67% |
| 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% |
1.21%
0.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):