Alphabet Inc Class C Stock Price History

GOOG Stock  USD 160.89  1.17  0.72%   
Below is the normalized historical share price chart for Alphabet Inc Class C extending back to August 19, 2004. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Alphabet stands at 160.89, as last reported on the 30th of April, with the highest price reaching 161.37 and the lowest price hitting 157.16 during the day.
IPO Date
27th of January 2021
200 Day MA
173.672
50 Day MA
165.226
Beta
1.035
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Alphabet Stock, it is important to understand the factors that can impact its price. Alphabet Class C secures Sharpe Ratio (or Efficiency) of -0.14, which signifies that the company had a -0.14 % return per unit of risk over the last 3 months. Alphabet Inc Class C exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Alphabet's Standard Deviation of 2.46, risk adjusted performance of (0.16), and Mean Deviation of 1.84 to double-check the risk estimate we provide.
At this time, Alphabet's Liabilities And Stockholders Equity is most likely to increase significantly in the upcoming years. The Alphabet's current Other Stockholder Equity is estimated to increase to about 89 B, while Sale Purchase Of Stock is forecasted to increase to (59.1 B). . The Alphabet's current Price Earnings To Growth Ratio is estimated to increase to 0.65, while Price To Sales Ratio is projected to decrease to 6.40. Alphabet Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.1351

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsGOOG

Estimated Market Risk

 2.47
  actual daily
22
78% of assets are more volatile

Expected Return

 -0.33
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.14
  actual daily
0
Most of other assets perform better
Based on monthly moving average Alphabet is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Alphabet by adding Alphabet to a well-diversified portfolio.
Price Book
5.6958
Enterprise Value Ebitda
12.5573
Price Sales
5.4318
Shares Float
10.9 B
Dividend Share
1

Alphabet Stock Price History Chart

There are several ways to analyze Alphabet Stock price data. The simplest method is using a basic Alphabet candlestick price chart, which shows Alphabet price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceFebruary 4, 2025207.47
Lowest PriceApril 8, 2025146.58

Alphabet April 30, 2025 Stock Price Synopsis

Various analyses of Alphabet's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Alphabet Stock. It can be used to describe the percentage change in the price of Alphabet from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Alphabet Stock.
Alphabet Price Rate Of Daily Change 0.99 
Alphabet Price Action Indicator 1.04 
Alphabet Price Daily Balance Of Power(0.28)
Alphabet Accumulation Distribution 532,018 

Alphabet April 30, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Alphabet Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Alphabet intraday prices and daily technical indicators to check the level of noise trading in Alphabet Stock and then apply it to test your longer-term investment strategies against Alphabet.

Alphabet Stock Price History Data

The price series of Alphabet for the period between Thu, Jan 30, 2025 and Wed, Apr 30, 2025 has a statistical range of 60.89 with a coefficient of variation of 8.97. Under current investment horizon, the daily prices are spread out with arithmetic mean of 171.69. The median price for the last 90 days is 167.81. The company completed 20:1 stock split on 23rd of September 2021. Alphabet Class C completed dividends distribution on 2025-06-09.
OpenHighLowCloseVolume
04/30/2025 159.84  161.37  157.16  160.89  20,392,353 
04/29/2025
 162.04  162.67  159.39  162.06  15,877,650 
04/28/2025
 164.13  164.95  160.38  162.42  20,824,895 
04/25/2025
 167.10  168.24  163.00  163.85  35,105,800 
04/24/2025 158.53  161.71  158.10  161.47  26,895,416 
04/23/2025
 157.91  160.02  156.35  157.72  18,529,699 
04/22/2025
 151.24  154.61  150.87  153.90  15,589,777 
04/21/2025 150.97  151.06  148.40  149.86  16,147,800 
04/17/2025
 156.64  157.07  150.90  153.36  19,367,755 
04/16/2025
 155.48  158.17  153.91  155.50  16,572,880 
04/15/2025 161.50  162.03  157.65  158.68  15,539,876 
04/14/2025
 162.42  164.03  159.92  161.47  18,095,109 
04/11/2025
 155.59  159.85  155.59  159.40  22,272,732 
04/10/2025
 158.76  160.03  152.20  155.37  34,754,488 
04/09/2025
 146.35  161.87  145.82  161.06  46,063,012 
04/08/2025
 153.57  154.44  145.21  146.58  34,864,314 
04/07/2025
 143.46  154.92  142.66  149.24  47,657,751 
04/04/2025
 149.90  153.09  147.55  147.74  39,449,871 
04/03/2025
 152.84  154.69  152.18  152.63  28,330,311 
04/02/2025
 156.96  160.28  156.53  158.86  16,144,282 
04/01/2025
 155.26  160.08  155.26  158.88  20,084,139 
03/31/2025 154.90  157.12  152.21  156.23  33,505,456 
03/28/2025
 162.36  163.81  155.34  156.06  34,823,000 
03/27/2025
 166.72  167.44  163.85  164.08  21,529,133 
03/26/2025
 171.30  171.94  166.86  167.14  22,554,200 
03/25/2025
 171.22  172.91  170.56  172.79  13,803,567 
03/24/2025
 169.27  170.33  167.44  169.93  18,667,259 
03/21/2025
 163.32  166.47  163.05  166.25  29,408,884 
03/20/2025
 163.82  167.03  163.14  165.05  19,707,069 
03/19/2025
 163.92  168.13  163.06  166.28  24,851,487 
03/18/2025
 165.96  166.44  158.80  162.67  24,573,811 
03/17/2025
 167.33  168.44  165.81  166.57  17,761,439 
03/14/2025
 165.32  168.25  164.51  167.62  18,312,223 
03/13/2025
 168.00  168.12  164.07  164.73  15,092,016 
03/12/2025
 168.45  169.53  165.48  169.00  19,517,248 
03/11/2025 166.68  168.66  163.24  165.98  23,595,007 
03/10/2025
 170.16  170.45  165.57  167.81  28,329,352 
03/07/2025
 173.04  176.70  172.05  175.55  16,382,100 
03/06/2025
 172.35  176.53  172.31  174.01  19,082,400 
03/05/2025
 172.12  175.55  170.74  174.79  18,848,000 
03/04/2025
 167.75  174.97  167.35  172.41  30,711,400 
03/03/2025
 173.53  174.80  167.45  168.47  24,122,000 
02/28/2025
 170.11  172.30  168.20  172.02  30,049,800 
02/27/2025
 175.74  176.39  169.56  170.02  25,930,500 
02/26/2025
 176.74  177.88  173.39  174.50  23,637,200 
02/25/2025
 179.95  180.55  176.57  177.17  20,832,500 
02/24/2025
 183.59  184.88  180.67  180.98  18,734,000 
02/21/2025 187.08  187.26  180.92  181.37  19,520,800 
02/20/2025
 186.29  186.91  184.39  186.43  12,063,800 
02/19/2025
 185.97  187.15  185.29  186.92  13,120,500 
02/18/2025
 187.23  187.57  183.37  185.59  19,796,000 
02/14/2025
 186.62  187.94  185.90  186.66  12,714,200 
02/13/2025
 185.72  187.78  184.67  187.67  12,729,300 
02/12/2025
 185.02  186.62  183.42  185.22  17,632,300 
02/11/2025
 186.62  188.59  185.87  186.86  13,028,100 
02/10/2025
 188.84  189.77  187.40  187.99  16,606,000 
02/07/2025
 192.52  192.80  184.89  186.93  29,565,700 
02/06/2025
 190.77  193.61  190.27  193.09  20,816,600 
02/05/2025
 192.88  194.33  189.69  193.08  43,666,400 
02/04/2025
 204.27  208.46  204.03  207.47  28,285,400 
02/03/2025
 201.98  204.99  201.43  202.41  16,719,500 

About Alphabet Stock history

Alphabet investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Alphabet is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Alphabet Class C will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Alphabet stock prices may prove useful in developing a viable investing in Alphabet
Last ReportedProjected for Next Year
Common Stock Shares Outstanding12.4 B13.6 B
Net Income Applicable To Common Shares69 B38.9 B

Alphabet Quarterly Net Working Capital

70.4 Billion

Alphabet Stock Technical Analysis

Alphabet technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Alphabet technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Alphabet trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Insider Screener Now

   

Insider Screener

Find insiders across different sectors to evaluate their impact on performance
All  Next Launch Module

Alphabet Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Alphabet's price direction in advance. Along with the technical and fundamental analysis of Alphabet Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Alphabet to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Alphabet Stock analysis

When running Alphabet's price analysis, check to measure Alphabet's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Alphabet is operating at the current time. Most of Alphabet's value examination focuses on studying past and present price action to predict the probability of Alphabet's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Alphabet's price. Additionally, you may evaluate how the addition of Alphabet to your portfolios can decrease your overall portfolio volatility.
Price Ceiling Movement
Calculate and plot Price Ceiling Movement for different equity instruments
Financial Widgets
Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets
Fundamental Analysis
View fundamental data based on most recent published financial statements
Portfolio Holdings
Check your current holdings and cash postion to detemine if your portfolio needs rebalancing
Odds Of Bankruptcy
Get analysis of equity chance of financial distress in the next 2 years
USA ETFs
Find actively traded Exchange Traded Funds (ETF) in USA
Stocks Directory
Find actively traded stocks across global markets
Funds Screener
Find actively-traded funds from around the world traded on over 30 global exchanges
Premium Stories
Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope