Get the Stockscreener App
154.38
0.88%
-1.37
Pre-market:
158.65
4.27
+2.77%
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 09, 2025, is $154.38.
- Alphabet Inc all-time high stock price is $208.70, occurred on February 04, 2025.
- The lowest Alphabet Inc stock price recorded was $45.25 on August 29, 2017. Since then, Alphabet Inc's stock price has risen over 241.17% to $154.38 now.
- The 52-week high stock price for GOOG is $208.70, representing a 35.19% increase from the current share price, occurred on February 04, 2025.
- The 52-week low stock price for GOOG is $142.66, indicating a -7.59% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Alphabet Inc (GOOG) stock in the beginning of 2024 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 09, 2025 | $156.4 | $153.8 | $2.60 | 21,970,674.0 | -0.88% |
| May 08, 2025 | $157.4 | $154.1 | $3.31 | 38,259,228.0 | +1.93% |
| May 07, 2025 | $167.0 | $149.5 | $17.50 | 78,521,951.0 | -7.51% |
| May 06, 2025 | $166.7 | $163.1 | $3.61 | 10,567,367.0 | -0.51% |
| May 05, 2025 | $167.1 | $164.5 | $2.63 | 15,282,565.0 | +0.14% |
| May 02, 2025 | $166.7 | $163.7 | $3.04 | 16,816,130.0 | +1.86% |
| May 01, 2025 | $163.9 | $160.9 | $3.01 | 21,798,084.0 | +1.18% |
| Apr 30, 2025 | $161.4 | $157.2 | $4.22 | 20,391,791.0 | -0.72% |
| Apr 29, 2025 | $162.7 | $159.4 | $3.29 | 15,922,519.0 | -0.22% |
| Apr 28, 2025 | $164.9 | $160.4 | $4.57 | 20,823,061.0 | -0.87% |
| Apr 25, 2025 | $168.2 | $163.0 | $5.24 | 35,077,094.0 | +1.47% |
| Apr 24, 2025 | $161.7 | $158.1 | $3.62 | 29,114,452.0 | +2.38% |
| Apr 23, 2025 | $160.0 | $156.3 | $3.67 | 18,530,857.0 | +2.48% |
| Apr 22, 2025 | $154.6 | $150.9 | $3.74 | 15,752,451.0 | +2.70% |
| Apr 21, 2025 | $151.1 | $148.4 | $2.66 | 16,097,157.0 | -2.28% |
| Apr 17, 2025 | $157.1 | $150.9 | $6.17 | 19,443,882.0 | -1.38% |
| Apr 16, 2025 | $158.2 | $153.9 | $4.27 | 16,713,950.0 | -2.00% |
| Apr 15, 2025 | $162.1 | $157.6 | $4.41 | 15,610,389.0 | -1.73% |
| Apr 14, 2025 | $164.0 | $159.9 | $4.11 | 18,227,337.0 | +1.30% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $167.1 | $149.5 | $17.61 | 225,186,673.0 | -4.05% |
| 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% |
Alphabet Inc Stock (GOOG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $143.9 | $129.4 | $14.54 | 480,335,929.0 | +5.23% |
| Nov, 2023 | $141.1 | $124.9 | $16.17 | 403,032,893.0 | +6.88% |
| Oct, 2023 | $142.4 | $121.5 | $20.92 | 512,869,178.0 | -4.97% |
| Sep, 2023 | $139.9 | $128.2 | $11.74 | 388,706,371.0 | -4.00% |
| Aug, 2023 | $138.4 | $127.0 | $11.40 | 462,394,799.0 | +3.19% |
| Jul, 2023 | $134.1 | $115.8 | $18.24 | 523,356,577.0 | +10.04% |
| Jun, 2023 | $129.6 | $116.9 | $12.64 | 512,575,857.0 | -1.95% |
| May, 2023 | $127.0 | $104.5 | $22.55 | 610,050,401.0 | +14.00% |
| Apr, 2023 | $109.6 | $102.4 | $7.25 | 461,451,580.0 | +4.06% |
| Mar, 2023 | $107.5 | $89.77 | $17.74 | 725,549,346.0 | +15.17% |
| Feb, 2023 | $108.8 | $88.86 | $19.96 | 754,222,616.0 | -9.58% |
| Jan, 2023 | $101.6 | $85.57 | $16.01 | 526,385,273.0 | +12.55% |
0.99%
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):