Alphabet Inc. (GOOGL) stock
GOOGLNasdaqServices-Computer Programming, Data Processing, Etc.Fiscal year ends December 31Also trades as GOOG, GOOGM, GOOGN
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 23, 2026Score 21/3028% below fair value
$279.84−3.98 (-1.40%)
Close on Oct 30, 2026Market cap $3.41TP/E 14.0Yield 0.30%
Price history
Alphabet share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$279.84
-1.40% on the day
52-week range
$270.70 – $408.61
-31.5% from the high
Change over 52 weeks
-0.6%
From $281.48 on Oct 30, 2025
Average volume
29.75M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $281.12 | $283.14 | $276.92 | $279.84 | -1.40% | 65,695,030 |
| Oct 29, 2026 | $286.88 | $288.33 | $280.36 | $283.82 | -12.64% | 139,738,300 |
| Oct 28, 2026 | $323.77 | $326.41 | $322.66 | $324.89 | +1.34% | 63,109,030 |
| Oct 27, 2026 | $317.00 | $323.88 | $316.86 | $320.58 | +1.19% | 28,633,060 |
| Oct 26, 2026 | $320.89 | $321.48 | $316.60 | $316.80 | -1.06% | 23,991,840 |
| Oct 23, 2026 | $321.15 | $324.53 | $320.18 | $320.21 | -1.24% | 17,569,640 |
| Oct 22, 2026 | $330.46 | $331.43 | $322.00 | $324.22 | -3.15% | 27,748,120 |
| Oct 21, 2026 | $336.98 | $337.27 | $330.38 | $334.76 | -1.62% | 29,165,540 |
| Oct 20, 2026 | $343.65 | $344.77 | $338.36 | $340.28 | -1.13% | 18,316,900 |
| Oct 19, 2026 | $343.67 | $346.58 | $341.85 | $344.18 | +1.05% | 19,808,310 |
| Oct 16, 2026 | $348.28 | $350.66 | $339.08 | $340.59 | -2.47% | 28,641,880 |
| Oct 15, 2026 | $344.70 | $352.15 | $340.61 | $349.22 | +0.45% | 21,328,150 |
| Oct 14, 2026 | $355.57 | $359.40 | $346.34 | $347.64 | -1.74% | 28,018,450 |
| Oct 13, 2026 | $356.23 | $358.58 | $351.60 | $353.78 | +0.30% | 23,207,700 |
| Oct 12, 2026 | $351.86 | $356.50 | $350.50 | $352.72 | +0.30% | 19,076,440 |
| Oct 9, 2026 | $351.40 | $354.70 | $350.31 | $351.66 | +0.97% | 17,281,500 |
| Oct 8, 2026 | $353.14 | $356.83 | $346.52 | $348.29 | -0.63% | 23,511,140 |
| Oct 7, 2026 | $346.72 | $350.80 | $343.07 | $350.50 | +0.81% | 20,911,610 |
| Oct 6, 2026 | $347.37 | $349.09 | $344.68 | $347.68 | +0.35% | 18,715,630 |
| Oct 5, 2026 | $342.59 | $348.09 | $342.40 | $346.47 | +0.86% | 25,630,550 |
| Oct 2, 2026 | $341.32 | $345.77 | $341.16 | $343.50 | +1.56% | 23,772,150 |
| Oct 1, 2026 | $350.79 | $353.22 | $335.51 | $338.24 | -1.70% | 33,269,340 |
| Sep 30, 2026 | $344.15 | $352.60 | $340.99 | $344.08 | +0.93% | 37,373,740 |
| Sep 29, 2026 | $341.95 | $342.84 | $338.02 | $340.92 | -0.53% | 21,066,900 |
| Sep 28, 2026 | $340.70 | $343.59 | $339.56 | $342.75 | -0.34% | 19,318,320 |
| Sep 25, 2026 | $342.35 | $347.03 | $341.11 | $343.92 | +0.46% | 21,880,850 |
| Sep 24, 2026 | $336.22 | $343.09 | $336.02 | $342.36 | +1.34% | 23,777,200 |
| Sep 23, 2026 | $349.86 | $350.00 | $337.45 | $337.83 | -3.80% | 35,576,230 |
| Sep 22, 2026 | $357.65 | $364.17 | $350.22 | $351.16 | -1.07% | 29,788,600 |
| Sep 21, 2026 | $350.64 | $357.61 | $349.10 | $354.97 | +1.55% | 30,455,380 |
| Sep 18, 2026 | $357.31 | $359.44 | $348.45 | $349.54 | +0.64% | 47,631,750 |
| Sep 17, 2026 | $348.68 | $349.50 | $343.89 | $347.33 | +1.30% | 19,238,360 |
| Sep 16, 2026 | $347.08 | $348.40 | $340.64 | $342.87 | -0.61% | 18,928,860 |
| Sep 15, 2026 | $346.80 | $348.07 | $342.70 | $344.98 | -1.26% | 21,928,570 |
| Sep 14, 2026 | $343.12 | $349.91 | $342.14 | $349.39 | +3.22% | 35,905,450 |
| Sep 11, 2026 | $335.03 | $342.98 | $335.03 | $338.50 | +1.77% | 24,708,290 |
| Sep 10, 2026 | $328.23 | $333.23 | $327.74 | $332.60 | +0.59% | 23,557,550 |
| Sep 9, 2026 | $331.65 | $331.85 | $327.90 | $330.65 | -2.28% | 33,151,630 |
| Sep 8, 2026 | $335.42 | $339.68 | $333.22 | $338.36 | -0.03% | 22,915,840 |
| Sep 4, 2026 | $342.47 | $343.53 | $337.09 | $338.46 | -1.17% | 23,189,320 |
| Sep 3, 2026 | $340.56 | $344.68 | $340.06 | $342.48 | +1.59% | 20,726,900 |
| Sep 2, 2026 | $334.06 | $340.00 | $332.82 | $337.12 | +0.63% | 22,582,290 |
| Sep 1, 2026 | $336.00 | $337.20 | $333.05 | $335.02 | -1.28% | 23,342,670 |
| Aug 31, 2026 | $343.83 | $344.59 | $337.16 | $339.35 | -2.09% | 33,493,630 |
| Aug 28, 2026 | $340.71 | $349.14 | $340.27 | $346.59 | +1.74% | 25,347,210 |
| Aug 27, 2026 | $339.67 | $341.69 | $338.52 | $340.65 | -0.39% | 23,391,390 |
| Aug 26, 2026 | $346.62 | $346.88 | $340.18 | $342.00 | -1.43% | 20,420,260 |
| Aug 25, 2026 | $349.64 | $350.16 | $345.60 | $346.96 | -0.32% | 20,649,680 |
| Aug 24, 2026 | $343.62 | $351.60 | $342.49 | $348.06 | +0.94% | 26,338,230 |
| Aug 21, 2026 | $342.58 | $346.20 | $340.40 | $344.82 | +1.22% | 20,849,780 |
| Aug 20, 2026 | $343.06 | $343.90 | $338.57 | $340.67 | -1.17% | 18,570,360 |
| Aug 19, 2026 | $342.46 | $346.73 | $340.66 | $344.72 | +0.15% | 19,733,810 |
| Aug 18, 2026 | $342.41 | $344.87 | $340.19 | $344.20 | +0.06% | 19,248,830 |
| Aug 17, 2026 | $346.27 | $347.25 | $341.93 | $344.00 | -0.55% | 18,291,310 |
| Aug 14, 2026 | $346.80 | $350.45 | $344.50 | $345.90 | -0.13% | 17,808,600 |
| Aug 13, 2026 | $345.77 | $347.93 | $343.76 | $346.36 | +0.82% | 17,866,070 |
| Aug 12, 2026 | $346.31 | $346.48 | $340.88 | $343.54 | -0.08% | 25,011,990 |
| Aug 11, 2026 | $355.89 | $356.81 | $343.39 | $343.80 | -3.84% | 29,081,800 |
| Aug 10, 2026 | $355.18 | $357.61 | $352.71 | $357.52 | +0.91% | 18,991,370 |
| Aug 7, 2026 | $356.72 | $358.90 | $353.78 | $354.30 | -0.96% | 19,859,910 |
| Aug 6, 2026 | $360.77 | $364.13 | $356.88 | $357.75 | -1.29% | 25,235,900 |
| Aug 5, 2026 | $383.34 | $384.48 | $356.77 | $362.43 | -4.03% | 46,926,340 |
| Aug 4, 2026 | $368.22 | $380.52 | $367.50 | $377.65 | +1.11% | 35,705,700 |
| Aug 3, 2026 | $365.45 | $376.69 | $363.35 | $373.51 | +4.88% | 38,669,650 |
| Jul 31, 2026 | $340.83 | $358.58 | $340.00 | $356.13 | +6.73% | 46,498,020 |
| Jul 30, 2026 | $334.20 | $336.51 | $330.34 | $333.66 | -0.91% | 30,168,000 |
| Jul 29, 2026 | $334.67 | $342.50 | $331.62 | $336.71 | +0.90% | 27,501,630 |
| Jul 28, 2026 | $327.90 | $335.88 | $324.44 | $333.71 | +2.19% | 29,511,940 |
| Jul 27, 2026 | $325.04 | $330.42 | $324.45 | $326.56 | +2.13% | 28,471,590 |
| Jul 24, 2026 | $318.42 | $324.18 | $317.32 | $319.74 | +0.65% | 31,806,550 |
| Jul 23, 2026 | $321.13 | $324.49 | $314.90 | $317.69 | -7.13% | 69,419,700 |
| Jul 22, 2026 | $348.16 | $349.94 | $341.73 | $342.09 | -1.46% | 39,334,140 |
| Jul 21, 2026 | $351.32 | $351.32 | $347.00 | $347.15 | -1.38% | 23,369,830 |
| Jul 20, 2026 | $350.88 | $359.68 | $350.52 | $351.99 | +1.51% | 24,736,640 |
| Jul 17, 2026 | $346.00 | $348.52 | $341.36 | $346.77 | -2.17% | 29,959,280 |
| Jul 16, 2026 | $373.06 | $375.27 | $352.30 | $354.46 | -4.44% | 41,158,470 |
| Jul 15, 2026 | $357.97 | $373.65 | $357.76 | $370.92 | +3.17% | 28,284,560 |
| Jul 14, 2026 | $351.20 | $360.16 | $351.09 | $359.51 | +1.99% | 18,259,360 |
| Jul 13, 2026 | $356.19 | $358.13 | $351.75 | $352.51 | -1.31% | 15,901,730 |
| Jul 10, 2026 | $357.53 | $357.82 | $352.75 | $357.18 | -0.48% | 18,146,150 |
| Jul 9, 2026 | $354.31 | $359.65 | $351.08 | $358.89 | -0.84% | 24,729,090 |
| Jul 8, 2026 | $364.76 | $367.84 | $358.02 | $361.92 | -1.39% | 22,094,770 |
| Jul 7, 2026 | $369.07 | $373.16 | $365.50 | $367.03 | +0.16% | 24,045,580 |
| Jul 6, 2026 | $361.55 | $367.93 | $357.38 | $366.46 | +1.82% | 26,915,810 |
| Jul 2, 2026 | $359.48 | $364.21 | $353.42 | $359.91 | -0.36% | 25,999,350 |
| Jul 1, 2026 | $358.37 | $362.97 | $356.43 | $361.21 | +1.07% | 26,736,450 |
| Jun 30, 2026 | $353.87 | $358.62 | $350.40 | $357.37 | +1.05% | 35,237,230 |
| Jun 29, 2026 | $341.83 | $354.35 | $340.67 | $353.65 | +4.82% | 34,213,930 |
| Jun 26, 2026 | $342.55 | $346.36 | $330.20 | $337.39 | -1.84% | 114,706,300 |
| Jun 25, 2026 | $336.73 | $345.57 | $335.84 | $343.71 | -0.46% | 44,564,580 |
| Jun 24, 2026 | $349.04 | $353.48 | $341.93 | $345.29 | -0.24% | 44,997,280 |
| Jun 23, 2026 | $340.69 | $349.29 | $340.20 | $346.13 | -1.02% | 34,007,650 |
| Jun 22, 2026 | $357.95 | $358.92 | $341.72 | $349.68 | -4.99% | 52,814,760 |
| Jun 18, 2026 | $365.75 | $369.48 | $358.67 | $368.03 | +1.17% | 44,470,070 |
| Jun 17, 2026 | $369.13 | $372.33 | $362.02 | $363.79 | -2.53% | 24,543,640 |
| Jun 16, 2026 | $369.60 | $376.00 | $367.06 | $373.25 | +1.06% | 24,876,100 |
| Jun 15, 2026 | $367.93 | $372.99 | $366.55 | $369.35 | +2.69% | 27,727,490 |
| Jun 12, 2026 | $362.62 | $366.57 | $354.94 | $359.68 | +0.53% | 24,731,020 |
| Jun 11, 2026 | $355.93 | $358.80 | $346.36 | $357.77 | +0.39% | 35,538,170 |
| Jun 10, 2026 | $363.19 | $368.56 | $355.20 | $356.38 | -2.16% | 32,357,130 |
| Jun 9, 2026 | $367.09 | $372.08 | $357.30 | $364.26 | +0.26% | 29,535,070 |
| Jun 8, 2026 | $365.18 | $366.20 | $360.53 | $363.31 | -1.42% | 27,942,460 |
| Jun 5, 2026 | $366.34 | $372.08 | $364.12 | $368.53 | -0.98% | 37,471,210 |
| Jun 4, 2026 | $358.90 | $373.25 | $358.21 | $372.19 | +3.68% | 44,055,520 |
| Jun 3, 2026 | $362.03 | $366.45 | $358.08 | $358.99 | -0.79% | 55,441,580 |
| Jun 2, 2026 | $366.59 | $373.54 | $358.44 | $361.85 | -3.86% | 50,412,300 |
| Jun 1, 2026 | $376.52 | $378.56 | $373.52 | $376.37 | -1.04% | 28,672,120 |
| May 29, 2026 | $385.24 | $385.24 | $378.46 | $380.34 | -2.51% | 44,415,850 |
| May 28, 2026 | $388.00 | $391.87 | $385.16 | $390.13 | +0.33% | 24,357,460 |
| May 27, 2026 | $386.67 | $393.88 | $385.90 | $388.83 | -0.01% | 23,087,290 |
| May 26, 2026 | $384.51 | $389.26 | $382.60 | $388.88 | +1.54% | 27,747,390 |
| May 22, 2026 | $387.35 | $388.74 | $381.77 | $382.97 | -1.21% | 20,442,120 |
| May 21, 2026 | $385.70 | $392.50 | $383.02 | $387.66 | -0.32% | 24,852,840 |
| May 20, 2026 | $387.70 | $393.86 | $382.90 | $388.91 | +0.32% | 31,744,400 |
| May 19, 2026 | $396.96 | $397.15 | $386.11 | $387.66 | -2.34% | 39,545,670 |
| May 18, 2026 | $395.69 | $408.61 | $394.53 | $396.94 | +0.04% | 26,837,200 |
| May 15, 2026 | $396.32 | $399.54 | $393.18 | $396.78 | -1.07% | 20,309,700 |
| May 14, 2026 | $397.28 | $402.93 | $395.84 | $401.07 | -0.38% | 21,136,720 |
| May 13, 2026 | $385.60 | $403.70 | $385.00 | $402.62 | +3.94% | 28,144,560 |
| May 12, 2026 | $387.34 | $388.52 | $382.77 | $387.35 | -0.33% | 26,017,490 |
| May 11, 2026 | $393.65 | $397.44 | $388.47 | $388.64 | -3.03% | 30,753,740 |
| May 8, 2026 | $397.00 | $402.00 | $396.36 | $400.80 | +0.71% | 21,461,850 |
| May 7, 2026 | $399.92 | $400.10 | $392.68 | $397.99 | -0.01% | 24,433,490 |
| May 6, 2026 | $394.25 | $399.85 | $392.76 | $398.04 | +2.47% | 31,308,480 |
| May 5, 2026 | $386.23 | $392.82 | $384.02 | $388.43 | +1.35% | 23,878,630 |
| May 4, 2026 | $385.63 | $387.38 | $379.79 | $383.25 | -0.63% | 26,298,570 |
| May 1, 2026 | $381.63 | $386.76 | $379.05 | $385.69 | +0.23% | 30,105,230 |
| Apr 30, 2026 | $374.07 | $385.84 | $365.82 | $384.80 | +9.96% | 72,039,990 |
| Apr 29, 2026 | $347.57 | $355.79 | $344.21 | $349.94 | +0.05% | 35,376,330 |
| Apr 28, 2026 | $348.55 | $352.42 | $346.12 | $349.78 | -0.16% | 27,824,050 |
| Apr 27, 2026 | $345.98 | $353.18 | $342.73 | $350.34 | +1.72% | 28,576,890 |
| Apr 24, 2026 | $338.73 | $345.27 | $335.39 | $344.40 | +1.63% | 26,426,060 |
| Apr 23, 2026 | $341.18 | $341.96 | $336.18 | $338.89 | -0.13% | 18,650,260 |
| Apr 22, 2026 | $337.02 | $339.82 | $335.17 | $339.32 | +2.12% | 20,293,010 |
| Apr 21, 2026 | $337.69 | $339.34 | $331.35 | $332.29 | -1.52% | 23,123,800 |
| Apr 20, 2026 | $340.76 | $341.40 | $336.61 | $337.42 | -1.25% | 18,784,230 |
| Apr 17, 2026 | $337.65 | $342.32 | $336.24 | $341.68 | +1.68% | 25,581,880 |
| Apr 16, 2026 | $338.75 | $339.88 | $334.52 | $336.02 | -0.33% | 20,541,490 |
| Apr 15, 2026 | $332.89 | $337.48 | $330.90 | $337.12 | +1.26% | 24,918,840 |
| Apr 14, 2026 | $324.79 | $333.29 | $323.75 | $332.91 | +3.61% | 27,721,350 |
| Apr 13, 2026 | $317.14 | $321.63 | $315.47 | $321.31 | +1.28% | 18,866,420 |
| Apr 10, 2026 | $320.02 | $321.83 | $316.32 | $317.24 | -0.39% | 19,152,630 |
| Apr 9, 2026 | $315.91 | $319.54 | $311.06 | $318.49 | +0.37% | 23,739,170 |
| Apr 8, 2026 | $320.45 | $322.08 | $315.02 | $317.32 | +3.88% | 33,547,140 |
| Apr 7, 2026 | $302.73 | $305.63 | $297.72 | $305.46 | +1.82% | 23,205,360 |
| Apr 6, 2026 | $295.87 | $300.62 | $295.18 | $299.99 | +1.43% | 16,945,490 |
| Apr 2, 2026 | $290.69 | $298.08 | $289.45 | $295.77 | -0.54% | 21,666,470 |
| Apr 1, 2026 | $290.84 | $300.52 | $290.41 | $297.39 | +3.42% | 37,684,460 |
| Mar 31, 2026 | $278.04 | $288.08 | $277.09 | $287.56 | +5.14% | 43,875,400 |
| Mar 30, 2026 | $276.42 | $277.09 | $272.11 | $273.50 | -0.31% | 35,141,240 |
| Mar 27, 2026 | $277.28 | $279.37 | $273.95 | $274.34 | -2.34% | 35,890,610 |
| Mar 26, 2026 | $287.91 | $287.95 | $278.50 | $280.92 | -3.44% | 39,080,580 |
| Mar 25, 2026 | $293.44 | $296.00 | $289.24 | $290.93 | +0.17% | 29,460,670 |
| Mar 24, 2026 | $299.20 | $299.92 | $290.33 | $290.44 | -3.85% | 36,864,280 |
| Mar 23, 2026 | $302.11 | $305.98 | $300.93 | $302.06 | +0.35% | 29,326,950 |
| Mar 20, 2026 | $305.46 | $306.00 | $298.27 | $301.00 | -2.00% | 44,364,080 |
| Mar 19, 2026 | $304.01 | $308.06 | $302.35 | $307.13 | -0.18% | 25,075,830 |
| Mar 18, 2026 | $309.27 | $312.47 | $306.93 | $307.69 | -1.04% | 20,009,820 |
| Mar 17, 2026 | $305.86 | $311.42 | $305.50 | $310.92 | +1.75% | 21,955,170 |
| Mar 16, 2026 | $304.35 | $306.49 | $303.02 | $305.56 | +1.09% | 23,519,710 |
| Mar 13, 2026 | $307.01 | $307.69 | $300.44 | $302.28 | -0.42% | 23,693,090 |
| Mar 12, 2026 | $306.82 | $308.94 | $301.03 | $303.55 | -1.67% | 24,928,350 |
| Mar 11, 2026 | $306.75 | $311.42 | $305.92 | $308.70 | +0.54% | 24,125,710 |
| Mar 10, 2026 | $306.17 | $309.51 | $305.57 | $307.04 | +0.22% | 23,239,680 |
| Mar 9, 2026 | $294.36 | $306.80 | $294.08 | $306.36 | +2.63% | 29,312,150 |
| Mar 6, 2026 | $296.09 | $300.53 | $295.18 | $298.52 | -0.78% | 25,576,920 |
| Mar 5, 2026 | $303.04 | $303.30 | $297.99 | $300.88 | -0.74% | 35,752,320 |
| Mar 4, 2026 | $302.89 | $305.47 | $300.75 | $303.13 | -0.15% | 29,536,190 |
| Mar 3, 2026 | $298.59 | $303.94 | $296.71 | $303.58 | -0.96% | 35,496,960 |
| Mar 2, 2026 | $303.23 | $308.49 | $301.30 | $306.52 | -1.68% | 34,790,200 |
| Feb 27, 2026 | $304.14 | $312.37 | $303.80 | $311.76 | +1.42% | 44,640,640 |
| Feb 26, 2026 | $312.64 | $313.14 | $302.35 | $307.38 | -1.76% | 36,431,230 |
| Feb 25, 2026 | $312.06 | $313.64 | $309.44 | $312.90 | +0.64% | 29,963,620 |
| Feb 24, 2026 | $310.52 | $312.27 | $305.93 | $310.90 | -0.19% | 25,615,650 |
| Feb 23, 2026 | $319.05 | $319.52 | $309.87 | $311.49 | -1.11% | 31,422,970 |
| Feb 20, 2026 | $304.32 | $316.50 | $303.90 | $314.98 | +4.01% | 53,210,820 |
| Feb 19, 2026 | $301.82 | $305.47 | $300.04 | $302.85 | -0.16% | 25,834,400 |
| Feb 18, 2026 | $302.09 | $305.38 | $301.25 | $303.33 | +0.43% | 28,482,080 |
| Feb 17, 2026 | $300.04 | $304.44 | $296.25 | $302.02 | -1.21% | 39,247,560 |
| Feb 13, 2026 | $307.73 | $308.63 | $303.71 | $305.72 | -1.06% | 38,499,700 |
| Feb 12, 2026 | $312.09 | $316.24 | $307.20 | $309.00 | -0.63% | 47,761,290 |
| Feb 11, 2026 | $318.97 | $321.06 | $309.66 | $310.96 | -2.39% | 45,406,410 |
| Feb 10, 2026 | $320.97 | $321.67 | $314.61 | $318.58 | -1.77% | 39,170,010 |
| Feb 9, 2026 | $320.93 | $327.70 | $317.26 | $324.32 | +0.45% | 39,640,060 |
| Feb 6, 2026 | $327.18 | $330.38 | $319.92 | $322.86 | -2.53% | 56,380,480 |
| Feb 5, 2026 | $312.22 | $332.69 | $306.46 | $331.25 | -0.54% | 88,205,850 |
| Feb 4, 2026 | $342.96 | $343.31 | $328.52 | $333.04 | -1.96% | 70,618,400 |
| Feb 3, 2026 | $347.34 | $349.00 | $337.47 | $339.71 | -1.16% | 36,506,710 |
| Feb 2, 2026 | $336.22 | $344.83 | $335.63 | $343.69 | +1.68% | 32,006,050 |
| Jan 30, 2026 | $340.00 | $340.00 | $332.29 | $338.00 | -0.07% | 31,023,950 |
| Jan 29, 2026 | $340.30 | $342.29 | $326.54 | $338.25 | +0.67% | 39,785,610 |
| Jan 28, 2026 | $336.06 | $337.54 | $331.94 | $336.01 | +0.44% | 27,434,430 |
| Jan 27, 2026 | $335.37 | $337.91 | $333.48 | $334.55 | +0.39% | 21,636,160 |
| Jan 26, 2026 | $327.81 | $335.84 | $327.00 | $333.26 | +1.63% | 26,042,120 |
| Jan 23, 2026 | $332.49 | $333.69 | $327.45 | $327.93 | -0.79% | 27,279,970 |
| Jan 22, 2026 | $334.45 | $335.15 | $328.75 | $330.54 | +0.66% | 26,253,640 |
| Jan 21, 2026 | $320.92 | $332.48 | $319.35 | $328.38 | +1.98% | 35,386,600 |
| Jan 20, 2026 | $320.87 | $327.73 | $320.43 | $322.00 | -2.42% | 35,361,050 |
| Jan 16, 2026 | $334.41 | $334.65 | $327.70 | $330.00 | -0.84% | 40,341,640 |
| Jan 15, 2026 | $337.65 | $337.69 | $330.74 | $332.78 | -0.91% | 28,442,410 |
| Jan 14, 2026 | $335.06 | $336.52 | $330.48 | $335.84 | -0.04% | 28,525,570 |
| Jan 13, 2026 | $334.95 | $340.49 | $333.62 | $335.97 | +1.24% | 33,517,610 |
| Jan 12, 2026 | $325.80 | $334.04 | $325.00 | $331.86 | +1.00% | 33,923,930 |
| Jan 9, 2026 | $327.09 | $330.83 | $325.80 | $328.57 | +0.96% | 26,214,170 |
| Jan 8, 2026 | $328.97 | $330.32 | $321.50 | $325.44 | +1.07% | 31,896,100 |
| Jan 7, 2026 | $314.36 | $326.15 | $314.19 | $321.98 | +2.43% | 35,104,430 |
| Jan 6, 2026 | $316.40 | $320.94 | $311.78 | $314.34 | -0.70% | 31,212,100 |
| Jan 5, 2026 | $317.66 | $319.02 | $314.63 | $316.54 | +0.44% | 30,195,600 |
| Jan 2, 2026 | $316.90 | $322.50 | $310.33 | $315.15 | +0.69% | 32,009,390 |
| Dec 31, 2025 | $312.85 | $314.58 | $311.44 | $313.00 | -0.27% | 16,377,690 |
| Dec 30, 2025 | $312.50 | $316.95 | $312.46 | $313.85 | +0.09% | 17,380,890 |
| Dec 29, 2025 | $311.37 | $314.02 | $310.62 | $313.56 | +0.02% | 19,621,780 |
| Dec 26, 2025 | $314.48 | $315.09 | $312.28 | $313.51 | -0.18% | 10,899,020 |
| Dec 24, 2025 | $314.77 | $315.08 | $311.92 | $314.09 | -0.08% | 10,097,360 |
| Dec 23, 2025 | $309.63 | $314.94 | $309.32 | $314.35 | +1.48% | 25,478,670 |
| Dec 22, 2025 | $309.88 | $310.13 | $305.30 | $309.78 | +0.85% | 26,429,940 |
| Dec 19, 2025 | $301.73 | $307.25 | $300.97 | $307.16 | +1.55% | 59,943,240 |
| Dec 18, 2025 | $301.72 | $303.96 | $299.23 | $302.46 | +1.93% | 33,518,050 |
| Dec 17, 2025 | $308.01 | $308.09 | $296.12 | $296.72 | -3.21% | 43,930,360 |
| Dec 16, 2025 | $304.95 | $310.77 | $302.59 | $306.57 | -0.54% | 30,585,020 |
| Dec 15, 2025 | $311.32 | $311.42 | $304.88 | $308.22 | -0.35% | 29,151,890 |
| Dec 12, 2025 | $313.70 | $314.87 | $305.56 | $309.29 | -1.01% | 35,940,170 |
| Dec 11, 2025 | $320.08 | $321.12 | $308.60 | $312.43 | -2.43% | 42,353,700 |
| Dec 10, 2025 | $315.83 | $321.31 | $314.68 | $320.21 | +0.99% | 33,428,920 |
| Dec 9, 2025 | $312.37 | $317.99 | $311.90 | $317.08 | +1.07% | 30,194,030 |
| Dec 8, 2025 | $320.05 | $320.44 | $311.22 | $313.72 | -2.35% | 33,909,430 |
| Dec 5, 2025 | $319.49 | $323.16 | $319.17 | $321.27 | +1.15% | 28,851,710 |
| Dec 4, 2025 | $322.23 | $322.36 | $314.70 | $317.62 | -0.63% | 31,240,920 |
| Dec 3, 2025 | $315.89 | $321.58 | $314.10 | $319.63 | +1.21% | 41,838,320 |
| Dec 2, 2025 | $316.74 | $318.38 | $313.91 | $315.81 | +0.29% | 35,854,740 |
| Dec 1, 2025 | $317.70 | $319.85 | $313.89 | $314.89 | -1.65% | 41,182,960 |
| Nov 28, 2025 | $323.37 | $326.85 | $316.79 | $320.18 | +0.07% | 26,018,570 |
| Nov 26, 2025 | $320.68 | $324.50 | $316.79 | $319.95 | -1.08% | 51,373,360 |
| Nov 25, 2025 | $326.21 | $328.83 | $317.65 | $323.44 | +1.53% | 88,632,070 |
| Nov 24, 2025 | $311.13 | $319.48 | $309.60 | $318.58 | +6.31% | 85,165,120 |
| Nov 21, 2025 | $296.42 | $303.92 | $293.85 | $299.66 | +3.53% | 74,137,700 |
| Nov 20, 2025 | $304.54 | $306.42 | $288.67 | $289.45 | -1.15% | 62,025,220 |
| Nov 19, 2025 | $287.16 | $303.81 | $286.63 | $292.81 | +3.00% | 68,198,940 |
| Nov 18, 2025 | $287.92 | $288.80 | $278.20 | $284.28 | -0.26% | 49,158,740 |
| Nov 17, 2025 | $285.78 | $293.95 | $283.57 | $285.02 | +3.11% | 52,670,190 |
| Nov 14, 2025 | $271.41 | $278.56 | $270.70 | $276.41 | -0.78% | 31,647,230 |
| Nov 13, 2025 | $282.34 | $282.84 | $277.24 | $278.57 | -2.84% | 29,494,040 |
| Nov 12, 2025 | $291.68 | $292.01 | $283.69 | $286.71 | -1.58% | 24,829,920 |
| Nov 11, 2025 | $287.75 | $291.92 | $287.32 | $291.31 | +0.42% | 19,842,140 |
| Nov 10, 2025 | $284.42 | $290.80 | $282.86 | $290.10 | +4.04% | 29,557,310 |
| Nov 7, 2025 | $283.21 | $283.78 | $275.19 | $278.83 | -2.08% | 34,479,590 |
| Nov 6, 2025 | $285.33 | $288.35 | $281.14 | $284.75 | +0.15% | 37,173,650 |
| Nov 5, 2025 | $278.87 | $286.42 | $277.34 | $284.31 | +2.44% | 31,010,300 |
| Nov 4, 2025 | $276.75 | $281.27 | $276.26 | $277.54 | -2.18% | 30,078,370 |
| Nov 3, 2025 | $282.18 | $285.53 | $279.80 | $283.72 | +0.90% | 29,786,000 |
| Oct 31, 2025 | $283.21 | $286.00 | $277.03 | $281.19 | -0.10% | 39,267,950 |
| Oct 30, 2025 | $291.59 | $291.59 | $280.06 | $281.48 | +2.52% | 74,875,990 |
| Oct 29, 2025 | $267.75 | $275.34 | $267.67 | $274.57 | +2.65% | 43,580,280 |
| Oct 28, 2025 | $269.69 | $270.73 | $266.50 | $267.47 | -0.67% | 29,738,560 |
| Oct 27, 2025 | $264.82 | $270.14 | $264.28 | $269.27 | +3.60% | 35,235,230 |
| Oct 24, 2025 | $256.58 | $261.68 | $255.32 | $259.92 | +2.70% | 28,655,130 |
| Oct 23, 2025 | $252.98 | $255.04 | $251.85 | $253.08 | +0.55% | 19,901,430 |
| Oct 22, 2025 | $254.37 | $256.36 | $249.29 | $251.69 | +0.49% | 35,029,370 |
| Oct 21, 2025 | $254.74 | $254.88 | $244.15 | $250.46 | -2.37% | 47,312,100 |
| Oct 20, 2025 | $254.69 | $257.33 | $254.23 | $256.55 | – | 22,350,160 |
Seasonality
GOOGL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.6% | -3.4% | -0.2% | 6.9% | 4.1% | -0.7% | 5.9% | 1.3% | -1.3% | 1.4% | 4.0% | 0.4% |
| Months up | 9 of 10 | 3 of 10 | 6 of 10 | 8 of 10 | 7 of 10 | 4 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 8.0% | -7.8% | -7.7% | 33.8% | -1.2% | -6.0% | -0.3% | -4.7% | 1.5% | -18.7% | ||
| 2025 | 7.8% | -16.5% | -9.1% | 2.7% | 8.1% | 2.7% | 8.9% | 10.9% | 14.3% | 15.7% | 13.9% | -2.2% |
| 2024 | 0.3% | -1.2% | 9.0% | 7.9% | 6.0% | 5.7% | -5.8% | -4.8% | 1.6% | 3.2% | -1.3% | 12.2% |
| 2023 | 12.0% | -8.9% | 15.2% | 3.5% | 14.5% | -2.6% | 10.9% | 2.6% | -3.9% | -5.2% | 6.8% | 5.4% |
| 2022 | -6.6% | -0.2% | 3.0% | -17.9% | -0.3% | -4.2% | 6.8% | -7.0% | -11.6% | -1.2% | 6.9% | -12.6% |
| 2021 | 4.3% | 10.6% | 2.0% | 14.1% | 0.1% | 3.6% | 10.4% | 7.4% | -7.6% | 10.7% | -4.2% | 2.1% |
| 2020 | 7.0% | -6.5% | -13.2% | 15.9% | 6.4% | -1.1% | 4.9% | 9.5% | -10.1% | 10.3% | 8.6% | -0.1% |
| 2019 | 7.7% | 0.1% | 4.5% | 1.9% | -7.7% | -2.1% | 12.5% | -2.3% | 2.6% | 3.1% | 3.6% | 2.7% |
| 2018 | 12.2% | -6.6% | -6.0% | -1.8% | 8.0% | 2.7% | 8.7% | 0.4% | -2.0% | -9.7% | 1.7% | -5.8% |
| 2017 | 3.5% | 3.0% | 0.3% | 9.0% | 6.8% | -5.8% | 1.7% | 1.0% | 1.9% | 6.1% | 0.3% | 1.7% |