Alphabet Stock Price History
NASDAQ: GOOGLCommunication ServicesInternet Content & InformationUSD
350.50+2.82 (+0.81%)
At close: Oct 7, 4:00 PM ET · Delayed 15 min
After hours: 350.25 -0.07%
GOOGL price history at a glance
The price history for Alphabet (GOOGL) on this page begins on August 16, 2004, when the stock closed at $2.71; it most recently closed at $347.84 on October 5, 2026. The highest price in this record is $408.61, reached on May 18, 2026; the latest close is 14.9% below that peak. Across the 21 complete calendar years in the table, GOOGL finished higher in 17 and lower in 4. Its best year was 2005 (+115.2%) and its worst was 2008 (-51.1%).
Over roughly 22 years the share price changed +12732.9%, a 24.5% compound annual price return (excluding dividends). In the last 12 months alone, GOOGL has gained 41.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2004
- $408.61
- Date of high
- May 18, 2026
- Low since 2004
- $2.40
- Date of low
- Aug 16, 2004
- 52-week high
- $408.61
- 52-week low
- $235.84
- IPO year
- 2004
- Last close
- $347.84
GOOGL returns
1 week
+1.09%
1 month
+2.80%
3 months
-3.89%
6 months
+9.62%
Year to date
+11.13%
1 year
+41.53%
3 years
+153.23%
5 years
+146.05%
GOOGL price return, excluding dividends.
GOOGL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 347.84 | +10.37% |
| 2025 | 315.15 | +64.32% |
| 2024 | 191.79 | +37.30% |
| 2023 | 139.69 | +58.32% |
| 2022 | 88.23 | -39.09% |
| 2021 | 144.85 | +65.30% |
| 2020 | 87.63 | +28.73% |
| 2019 | 68.08 | +26.29% |
| 2018 | 53.90 | +2.34% |
| 2017 | 52.67 | +32.93% |
| 2016 | 39.62 | +1.86% |
| 2015 | 38.90 | +46.92% |
| 2014 | 26.48 | -4.25% |
| 2013 | 27.65 | +49.74% |
| 2012 | 18.47 | +14.25% |
| 2011 | 16.16 | +8.74% |
| 2010 | 14.86 | -4.20% |
| 2009 | 15.52 | +92.95% |
| 2008 | 8.04 | -51.09% |
| 2007 | 16.44 | +42.68% |
| 2006 | 11.52 | +11.00% |
| 2005 | 10.38 | +115.19% |
| 2004* | 4.82 | +78.00% |
* Partial year: the record begins after the start of 2004; return measured from the first available close.
2026 return is year to date.
GOOGL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 346.61 | 348.50 | 343.07 | 347.84 | +0.04% | |
| 347.37 | 349.09 | 344.68 | 347.68 | +0.35% | |
| 342.59 | 348.09 | 342.40 | 346.47 | +0.86% | |
| 341.32 | 345.77 | 341.16 | 343.50 | +1.56% | |
| 350.79 | 353.22 | 335.51 | 338.24 | -1.70% | |
| 344.15 | 352.60 | 340.99 | 344.08 | +0.93% | |
| 341.95 | 342.84 | 338.02 | 340.92 | -0.53% | |
| 340.70 | 343.59 | 339.56 | 342.75 | -0.34% | |
| 342.35 | 347.03 | 341.11 | 343.92 | +0.46% | |
| 336.22 | 343.09 | 336.02 | 342.36 | +1.34% | |
| 349.86 | 350.00 | 337.45 | 337.83 | -3.80% | |
| 357.65 | 364.17 | 350.22 | 351.16 | -1.07% | |
| 350.64 | 357.61 | 349.10 | 354.97 | +1.55% | |
| 357.31 | 359.44 | 348.45 | 349.54 | +0.64% | |
| 348.68 | 349.50 | 343.89 | 347.33 | +1.30% | |
| 347.08 | 348.40 | 340.64 | 342.87 | -0.61% | |
| 346.80 | 348.07 | 342.70 | 344.98 | -1.26% | |
| 343.12 | 349.91 | 342.14 | 349.39 | +3.22% | |
| 335.03 | 342.98 | 335.03 | 338.50 | +1.77% | |
| 328.23 | 333.23 | 327.74 | 332.60 | +0.59% | |
| 331.65 | 331.85 | 327.90 | 330.65 | -2.28% | |
| 335.42 | 339.68 | 333.22 | 338.36 | -0.03% | |
| 342.47 | 343.53 | 337.09 | 338.46 | -1.17% | |
| 340.56 | 344.68 | 340.06 | 342.48 | +1.59% | |
| 334.06 | 340.00 | 332.82 | 337.12 | +0.63% | |
| 336.00 | 337.20 | 333.05 | 335.02 | -1.28% | |
| 343.83 | 344.59 | 337.16 | 339.35 | -2.09% | |
| 340.71 | 349.14 | 340.27 | 346.59 | +1.74% | |
| 339.67 | 341.69 | 338.52 | 340.65 | -0.39% | |
| 346.62 | 346.88 | 340.18 | 342.00 | -1.43% | |
| 349.64 | 350.16 | 345.60 | 346.96 | -0.32% | |
| 343.62 | 351.60 | 342.49 | 348.06 | +0.94% | |
| 342.58 | 346.20 | 340.40 | 344.82 | +1.22% | |
| 343.06 | 343.90 | 338.57 | 340.67 | -1.17% | |
| 342.46 | 346.73 | 340.66 | 344.72 | +0.15% | |
| 342.41 | 344.87 | 340.19 | 344.20 | +0.06% | |
| 346.27 | 347.25 | 341.93 | 344.00 | -0.55% | |
| 346.80 | 350.45 | 344.50 | 345.90 | -0.13% | |
| 345.77 | 347.93 | 343.76 | 346.36 | +0.82% | |
| 346.31 | 346.48 | 340.88 | 343.54 | -0.08% | |
| 355.89 | 356.81 | 343.39 | 343.80 | -3.84% | |
| 355.18 | 357.61 | 352.71 | 357.52 | +0.91% | |
| 356.72 | 358.90 | 353.78 | 354.30 | -0.96% | |
| 360.77 | 364.13 | 356.88 | 357.75 | -1.29% | |
| 383.34 | 384.48 | 356.77 | 362.43 | -4.03% | |
| 368.22 | 380.52 | 367.50 | 377.65 | +1.11% | |
| 365.45 | 376.69 | 363.35 | 373.51 | +4.88% | |
| 340.83 | 358.58 | 340.00 | 356.13 | +6.73% | |
| 334.20 | 336.51 | 330.34 | 333.66 | -0.91% | |
| 334.67 | 342.50 | 331.62 | 336.71 | +0.90% | |
| 327.90 | 335.88 | 324.44 | 333.71 | +2.19% | |
| 325.04 | 330.42 | 324.45 | 326.56 | +2.13% | |
| 318.42 | 324.18 | 317.32 | 319.74 | +0.65% | |
| 321.13 | 324.49 | 314.90 | 317.69 | -7.13% | |
| 348.16 | 349.94 | 341.73 | 342.09 | -1.46% | |
| 351.32 | 351.32 | 347.00 | 347.15 | -1.38% | |
| 350.88 | 359.68 | 350.52 | 351.99 | +1.51% | |
| 346.00 | 348.52 | 341.36 | 346.77 | -2.17% | |
| 373.06 | 375.27 | 352.30 | 354.46 | -4.44% | |
| 357.97 | 373.65 | 357.76 | 370.92 | +3.17% | |
| 351.20 | 360.16 | 351.09 | 359.51 | +1.99% | |
| 356.19 | 358.13 | 351.75 | 352.51 | -1.31% | |
| 357.53 | 357.82 | 352.75 | 357.18 | -0.48% | |
| 354.31 | 359.65 | 351.08 | 358.89 | -0.84% | |
| 364.76 | 367.84 | 358.02 | 361.92 | -1.39% | |
| 369.07 | 373.16 | 365.50 | 367.03 | +0.16% | |
| 361.55 | 367.93 | 357.38 | 366.46 | +1.82% | |
| 359.48 | 364.21 | 353.42 | 359.91 | -0.36% | |
| 358.37 | 362.97 | 356.43 | 361.21 | +1.07% | |
| 353.87 | 358.62 | 350.40 | 357.37 | +1.05% | |
| 341.83 | 354.35 | 340.67 | 353.65 | +4.82% | |
| 342.55 | 346.36 | 330.20 | 337.39 | -1.84% | |
| 336.73 | 345.57 | 335.84 | 343.71 | -0.46% | |
| 349.04 | 353.48 | 341.93 | 345.29 | -0.24% | |
| 340.69 | 349.29 | 340.20 | 346.13 | -1.02% | |
| 357.95 | 358.92 | 341.72 | 349.68 | -4.99% | |
| 365.75 | 369.48 | 358.67 | 368.03 | +1.17% | |
| 369.13 | 372.33 | 362.02 | 363.79 | -2.53% | |
| 369.60 | 376.00 | 367.06 | 373.25 | +1.06% | |
| 367.93 | 372.99 | 366.55 | 369.35 | +2.69% | |
| 362.62 | 366.57 | 354.94 | 359.68 | +0.53% | |
| 355.93 | 358.80 | 346.36 | 357.77 | +0.39% | |
| 363.19 | 368.56 | 355.20 | 356.38 | -2.16% | |
| 367.09 | 372.08 | 357.30 | 364.26 | +0.26% | |
| 365.18 | 366.20 | 360.53 | 363.31 | -1.42% | |
| 366.34 | 372.08 | 364.12 | 368.53 | -0.98% | |
| 358.90 | 373.25 | 358.21 | 372.19 | +3.68% | |
| 362.03 | 366.45 | 358.08 | 358.99 | -0.79% | |
| 366.59 | 373.54 | 358.44 | 361.85 | -3.86% | |
| 376.52 | 378.56 | 373.52 | 376.37 | -1.04% | |
| 385.24 | 385.24 | 378.46 | 380.34 | -2.51% | |
| 388.00 | 391.87 | 385.16 | 390.13 | +0.33% | |
| 386.67 | 393.88 | 385.90 | 388.83 | -0.01% | |
| 384.51 | 389.26 | 382.60 | 388.88 | +1.54% | |
| 387.35 | 388.74 | 381.77 | 382.97 | -1.21% | |
| 385.70 | 392.50 | 383.02 | 387.66 | -0.32% | |
| 387.70 | 393.86 | 382.90 | 388.91 | +0.32% | |
| 396.96 | 397.15 | 386.11 | 387.66 | -2.34% | |
| 395.69 | 408.61 | 394.53 | 396.94 | +0.04% | |
| 396.32 | 399.54 | 393.18 | 396.78 | -1.07% | |
| 397.28 | 402.93 | 395.84 | 401.07 | -0.38% | |
| 385.60 | 403.70 | 385.00 | 402.62 | +3.94% | |
| 387.34 | 388.52 | 382.77 | 387.35 | -0.33% | |
| 393.65 | 397.44 | 388.47 | 388.64 | -3.03% | |
| 397.00 | 402.00 | 396.36 | 400.80 | +0.71% | |
| 399.92 | 400.10 | 392.68 | 397.99 | -0.01% | |
| 394.25 | 399.85 | 392.76 | 398.04 | +2.47% | |
| 386.23 | 392.82 | 384.02 | 388.43 | +1.35% | |
| 385.63 | 387.38 | 379.79 | 383.25 | -0.63% | |
| 381.63 | 386.76 | 379.05 | 385.69 | +0.23% | |
| 374.07 | 385.84 | 365.82 | 384.80 | +9.96% | |
| 347.57 | 355.79 | 344.21 | 349.94 | +0.05% | |
| 348.55 | 352.42 | 346.12 | 349.78 | -0.16% | |
| 345.98 | 353.18 | 342.73 | 350.34 | +1.72% | |
| 338.73 | 345.27 | 335.39 | 344.40 | +1.63% | |
| 341.18 | 341.96 | 336.18 | 338.89 | -0.13% | |
| 337.02 | 339.82 | 335.17 | 339.32 | +2.12% | |
| 337.69 | 339.34 | 331.35 | 332.29 | -1.52% | |
| 340.76 | 341.40 | 336.61 | 337.42 | -1.25% | |
| 337.65 | 342.32 | 336.24 | 341.68 | +1.68% | |
| 338.75 | 339.88 | 334.52 | 336.02 | -0.33% | |
| 332.89 | 337.48 | 330.90 | 337.12 | +1.26% | |
| 324.79 | 333.29 | 323.75 | 332.91 | +3.61% | |
| 317.14 | 321.63 | 315.47 | 321.31 | +1.28% | |
| 320.02 | 321.83 | 316.32 | 317.24 | -0.39% | |
| 315.91 | 319.54 | 311.06 | 318.49 | +0.37% | |
| 320.45 | 322.08 | 315.02 | 317.32 | +3.88% | |
| 302.73 | 305.63 | 297.72 | 305.46 | +1.82% | |
| 295.87 | 300.62 | 295.18 | 299.99 | +1.43% | |
| 290.69 | 298.08 | 289.45 | 295.77 | -0.54% | |
| 290.84 | 300.52 | 290.41 | 297.39 | +3.42% | |
| 278.04 | 288.08 | 277.09 | 287.56 | +5.14% | |
| 276.42 | 277.09 | 272.11 | 273.50 | -0.31% | |
| 277.28 | 279.37 | 273.95 | 274.34 | -2.34% | |
| 287.91 | 287.95 | 278.50 | 280.92 | -3.44% | |
| 293.44 | 296.00 | 289.24 | 290.93 | +0.17% | |
| 299.20 | 299.92 | 290.33 | 290.44 | -3.85% | |
| 302.11 | 305.98 | 300.93 | 302.06 | +0.35% | |
| 305.46 | 306.00 | 298.27 | 301.00 | -2.00% | |
| 304.01 | 308.06 | 302.35 | 307.13 | -0.18% | |
| 309.27 | 312.47 | 306.93 | 307.69 | -1.04% | |
| 305.86 | 311.42 | 305.50 | 310.92 | +1.75% | |
| 304.35 | 306.49 | 303.02 | 305.56 | +1.09% | |
| 307.01 | 307.69 | 300.44 | 302.28 | -0.42% | |
| 306.82 | 308.94 | 301.03 | 303.55 | -1.67% | |
| 306.75 | 311.42 | 305.92 | 308.70 | +0.54% | |
| 306.17 | 309.51 | 305.57 | 307.04 | +0.22% | |
| 294.36 | 306.80 | 294.08 | 306.36 | +2.63% | |
| 296.09 | 300.53 | 295.18 | 298.52 | -0.78% | |
| 303.04 | 303.30 | 297.99 | 300.88 | -0.74% | |
| 302.89 | 305.47 | 300.75 | 303.13 | -0.15% | |
| 298.59 | 303.94 | 296.71 | 303.58 | -0.96% | |
| 303.23 | 308.49 | 301.30 | 306.52 | -1.68% | |
| 304.14 | 312.37 | 303.80 | 311.76 | +1.42% | |
| 312.64 | 313.14 | 302.35 | 307.38 | -1.76% | |
| 312.06 | 313.64 | 309.44 | 312.90 | +0.64% | |
| 310.52 | 312.27 | 305.93 | 310.90 | -0.19% | |
| 319.05 | 319.52 | 309.87 | 311.49 | -1.11% | |
| 304.32 | 316.50 | 303.90 | 314.98 | +4.01% | |
| 301.82 | 305.47 | 300.04 | 302.85 | -0.16% | |
| 302.09 | 305.38 | 301.25 | 303.33 | +0.43% | |
| 300.04 | 304.44 | 296.25 | 302.02 | -1.21% | |
| 307.73 | 308.63 | 303.71 | 305.72 | -1.06% | |
| 312.09 | 316.24 | 307.20 | 309.00 | -0.63% | |
| 318.97 | 321.06 | 309.66 | 310.96 | -2.39% | |
| 320.97 | 321.67 | 314.61 | 318.58 | -1.77% | |
| 320.93 | 327.70 | 317.26 | 324.32 | +0.45% | |
| 327.18 | 330.38 | 319.92 | 322.86 | -2.53% | |
| 312.22 | 332.69 | 306.46 | 331.25 | -0.54% | |
| 342.96 | 343.31 | 328.52 | 333.04 | -1.96% | |
| 347.34 | 349.00 | 337.47 | 339.71 | -1.16% | |
| 336.22 | 344.83 | 335.63 | 343.69 | +1.68% | |
| 340.00 | 340.00 | 332.29 | 338.00 | -0.07% | |
| 340.30 | 342.29 | 326.54 | 338.25 | +0.67% | |
| 336.06 | 337.54 | 331.94 | 336.01 | +0.44% | |
| 335.37 | 337.91 | 333.48 | 334.55 | +0.39% | |
| 327.81 | 335.84 | 327.00 | 333.26 | +1.63% | |
| 332.49 | 333.69 | 327.45 | 327.93 | -0.79% | |
| 334.45 | 335.15 | 328.75 | 330.54 | +0.66% | |
| 320.92 | 332.48 | 319.35 | 328.38 | +1.98% | |
| 320.87 | 327.73 | 320.43 | 322.00 | -2.42% | |
| 334.41 | 334.65 | 327.70 | 330.00 | -0.84% | |
| 337.65 | 337.69 | 330.74 | 332.78 | -0.91% | |
| 335.06 | 336.52 | 330.48 | 335.84 | -0.04% | |
| 334.95 | 340.49 | 333.62 | 335.97 | +1.24% | |
| 325.80 | 334.04 | 325.00 | 331.86 | +1.00% | |
| 327.09 | 330.83 | 325.80 | 328.57 | +0.96% | |
| 328.97 | 330.32 | 321.50 | 325.44 | +1.07% | |
| 314.36 | 326.15 | 314.19 | 321.98 | +2.43% | |
| 316.40 | 320.94 | 311.78 | 314.34 | -0.70% | |
| 317.66 | 319.02 | 314.63 | 316.54 | +0.44% | |
| 316.90 | 322.50 | 310.33 | 315.15 | +0.69% | |
| 312.85 | 314.58 | 311.44 | 313.00 | -0.27% | |
| 312.50 | 316.95 | 312.46 | 313.85 | +0.09% | |
| 311.37 | 314.02 | 310.62 | 313.56 | +0.02% | |
| 314.48 | 315.09 | 312.28 | 313.51 | -0.18% | |
| 314.77 | 315.08 | 311.92 | 314.09 | -0.08% | |
| 309.63 | 314.94 | 309.32 | 314.35 | +1.48% | |
| 309.88 | 310.13 | 305.30 | 309.78 | +0.85% | |
| 301.73 | 307.25 | 300.97 | 307.16 | +1.55% | |
| 301.72 | 303.96 | 299.23 | 302.46 | +1.93% | |
| 308.01 | 308.09 | 296.12 | 296.72 | -3.21% | |
| 304.95 | 310.77 | 302.59 | 306.57 | -0.54% | |
| 311.32 | 311.42 | 304.88 | 308.22 | -0.35% | |
| 313.70 | 314.87 | 305.56 | 309.29 | -1.01% | |
| 320.08 | 321.12 | 308.60 | 312.43 | -2.43% | |
| 315.83 | 321.31 | 314.68 | 320.21 | +0.99% | |
| 312.37 | 317.99 | 311.90 | 317.08 | +1.07% | |
| 320.05 | 320.44 | 311.22 | 313.72 | -2.35% | |
| 319.49 | 323.16 | 319.17 | 321.27 | +1.15% | |
| 322.23 | 322.36 | 314.70 | 317.62 | -0.63% | |
| 315.89 | 321.58 | 314.10 | 319.63 | +1.21% | |
| 316.74 | 318.38 | 313.91 | 315.81 | +0.29% | |
| 317.70 | 319.85 | 313.89 | 314.89 | -1.65% | |
| 323.37 | 326.85 | 316.79 | 320.18 | +0.07% | |
| 320.68 | 324.50 | 316.79 | 319.95 | -1.08% | |
| 326.21 | 328.83 | 317.65 | 323.44 | +1.53% | |
| 311.13 | 319.48 | 309.60 | 318.58 | +6.31% | |
| 296.42 | 303.92 | 293.85 | 299.66 | +3.53% | |
| 304.54 | 306.42 | 288.67 | 289.45 | -1.15% | |
| 287.16 | 303.81 | 286.63 | 292.81 | +3.00% | |
| 287.92 | 288.80 | 278.20 | 284.28 | -0.26% | |
| 285.78 | 293.95 | 283.57 | 285.02 | +3.11% | |
| 271.41 | 278.56 | 270.70 | 276.41 | -0.78% | |
| 282.34 | 282.84 | 277.24 | 278.57 | -2.84% | |
| 291.68 | 292.01 | 283.69 | 286.71 | -1.58% | |
| 287.75 | 291.92 | 287.32 | 291.31 | +0.42% | |
| 284.42 | 290.80 | 282.86 | 290.10 | +4.04% | |
| 283.21 | 283.78 | 275.19 | 278.83 | -2.08% | |
| 285.33 | 288.35 | 281.14 | 284.75 | +0.15% | |
| 278.87 | 286.42 | 277.34 | 284.31 | +2.44% | |
| 276.75 | 281.27 | 276.26 | 277.54 | -2.18% | |
| 282.18 | 285.53 | 279.80 | 283.72 | +0.90% | |
| 283.21 | 286.00 | 277.03 | 281.19 | -0.10% | |
| 291.59 | 291.59 | 280.06 | 281.48 | +2.52% | |
| 267.75 | 275.34 | 267.67 | 274.57 | +2.65% | |
| 269.69 | 270.73 | 266.50 | 267.47 | -0.67% | |
| 264.82 | 270.14 | 264.28 | 269.27 | +3.60% | |
| 256.58 | 261.68 | 255.32 | 259.92 | +2.70% | |
| 252.98 | 255.04 | 251.85 | 253.08 | +0.55% | |
| 254.37 | 256.36 | 249.29 | 251.69 | +0.49% | |
| 254.74 | 254.88 | 244.15 | 250.46 | -2.37% | |
| 254.69 | 257.33 | 254.23 | 256.55 | +1.28% | |
| 250.76 | 254.22 | 247.81 | 253.30 | +0.73% | |
| 251.77 | 256.96 | 250.10 | 251.46 | +0.17% | |
| 247.25 | 252.11 | 245.99 | 251.03 | +2.27% | |
| 241.23 | 247.12 | 240.51 | 245.45 | +0.53% | |
| 240.21 | 244.50 | 239.71 | 244.15 | +3.20% | |
| 241.43 | 244.09 | 235.84 | 236.57 | -2.05% | |
| 244.47 | 244.76 | 239.15 | 241.53 | -1.26% | |
| 244.96 | 246.01 | 243.82 | 244.62 | -0.46% | |
| 248.27 | 250.44 | 245.52 | 245.76 | -1.86% | |
| 244.78 | 251.32 | 244.58 | 250.43 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GOOGL chart for longer ranges.