Alphabet Stock Price History Breakdown

GOOG
 Stock
  

USD 2,187  57.68  2.57%   

As of today, the current price of Alphabet is  2,187 , as last reported on the 30th of June, with the highest price reaching  2,225  and the lowest price hitting  2,146  during the day.
Alphabet Cl C secures Sharpe Ratio (or Efficiency) of -0.15, which signifies that the company had -0.15% of return per unit of risk over the last 3 months. Macroaxis standpoint towards foreseeing the risk of any stock is to look at both systematic and unsystematic factors of the business, including all available market data and technical indicators. Alphabet Cl C exposes twenty-eight different technical indicators, which can help you to evaluate volatility that cannot be diversified away. Please be advised to confirm Alphabet Cl C mean deviation of 2.04, and Risk Adjusted Performance of (0.18) to double-check the risk estimate we provide.
  
Refresh
Alphabet Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Most Recent Activity

Shares Float
555.7 M
Shares Outstanding
313.4 M
Shares Short Prior Month
2.2 M
Earnings Share
110.59
Shares Short
1.9 M
Revenue Per Share
406.89

Alphabet June 30, 2022 Stock Price Synopsis

Alphabet Price Rate Of Daily Change 0.97 
Alphabet Price Action Indicator(26.99) 
Alphabet Price Daily Balance Of Power(0.73) 
Alphabet Accumulation Distribution 67,159 
Share Download
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 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.

90 Days Highest PriceApril 4, 20222872.85
90 Days Lowest PriceMay 25, 20222116.79

Alphabet Stock Price History Data

The price series of Alphabet for the period between Fri, Apr 1, 2022 and Thu, Jun 30, 2022 has a statistical range of 756.06 with a coefficient of variation of 9.06. Under current investment horizon, the daily prices are spread out with arithmetic mean of 2401.6. The median price for the last 90 days is 2334.03. The company completed 10000000:10000000 stock split on 27th of April 2015.
OpenHighLowCloseVolume
06/30/2022 2,210  2,225  2,146  2,187  1,896,307 
06/29/2022 2,243  2,273  2,231  2,245  931,400 
06/28/2022 2,327  2,357  2,249  2,251  1,411,600 
06/27/2022 2,379  2,385  2,320  2,332  1,639,492 
06/24/2022 2,272  2,373  2,272  2,371  1,954,700 
06/23/2022 2,259  2,264  2,221  2,254  1,235,500 
06/22/2022 2,223  2,275  2,214  2,241  1,196,100 
06/21/2022 2,194  2,253  2,186  2,240  1,950,500 
06/17/2022 2,131  2,185  2,113  2,157  2,163,500 
06/16/2022 2,163  2,186  2,116  2,133  1,765,700 
06/15/2022 2,178  2,241  2,162  2,208  1,659,600 
06/14/2022 2,138  2,169  2,127  2,144  1,274,000 
06/13/2022 2,149  2,184  2,132  2,138  1,837,800 
06/10/2022 2,256  2,270  2,217  2,229  1,566,200 
06/09/2022 2,327  2,367  2,297  2,298  1,157,100 
06/08/2022 2,338  2,373  2,334  2,345  1,127,200 
06/07/2022 2,313  2,355  2,303  2,345  1,320,700 
06/06/2022 2,335  2,388  2,331  2,340  1,189,300 
06/03/2022 2,320  2,327  2,273  2,291  1,252,600 
06/02/2022 2,284  2,358  2,266  2,355  1,373,600 
06/01/2022 2,299  2,348  2,271  2,283  1,431,500 
05/31/2022 2,262  2,329  2,251  2,281  2,565,100 
05/27/2022 2,196  2,257  2,191  2,256  1,496,200 
05/26/2022 2,121  2,179  2,110  2,166  1,514,400 
05/25/2022 2,103  2,131  2,084  2,117  1,895,000 
05/24/2022 2,128  2,128  2,044  2,119  3,019,300 
05/23/2022 2,202  2,240  2,183  2,233  1,577,900 
05/20/2022 2,242  2,251  2,127  2,186  1,878,100 
05/19/2022 2,237  2,272  2,209  2,215  1,459,600 
05/18/2022 2,305  2,314  2,243  2,248  1,399,100 
05/17/2022 2,345  2,345  2,307  2,334  1,078,800 
05/16/2022 2,308  2,332  2,287  2,296  1,164,100 
05/13/2022 2,297  2,362  2,280  2,330  1,486,000 
05/12/2022 2,239  2,297  2,202  2,263  2,073,200 
05/11/2022 2,274  2,333  2,273  2,279  1,825,100 
05/10/2022 2,321  2,334  2,268  2,292  1,557,900 
05/09/2022 2,266  2,311  2,251  2,262  1,726,000 
05/06/2022 2,310  2,350  2,283  2,313  1,764,000 
05/05/2022 2,404  2,425  2,304  2,335  2,154,500 
05/04/2022 2,360  2,463  2,315  2,452  1,661,600 
05/03/2022 2,335  2,386  2,333  2,363  1,060,800 
05/02/2022 2,278  2,347  2,268  2,343  1,514,000 
04/29/2022 2,352  2,379  2,294  2,299  1,683,500 
04/28/2022 2,342  2,409  2,303  2,388  1,839,500 
04/27/2022 2,287  2,350  2,262  2,300  3,111,900 
04/26/2022 2,455  2,455  2,383  2,390  2,469,700 
04/25/2022 2,389  2,466  2,375  2,465  1,726,100 
04/22/2022 2,500  2,509  2,383  2,392  2,317,600 
04/21/2022 2,587  2,606  2,493  2,499  1,507,900 
04/20/2022 2,626  2,638  2,558  2,565  1,130,500 
04/19/2022 2,562  2,618  2,549  2,611  1,136,000 
04/18/2022 2,548  2,574  2,532  2,559  745,900 
04/14/2022 2,613  2,614  2,542  2,545  1,171,400 
04/13/2022 2,573  2,613  2,569  2,606  977,100 
04/12/2022 2,648  2,648  2,552  2,567  1,150,200 
04/11/2022 2,658  2,659  2,592  2,596  1,209,400 
04/08/2022 2,725  2,725  2,675  2,680  821,000 
04/07/2022 2,732  2,754  2,697  2,729  972,400 
04/06/2022 2,783  2,797  2,728  2,744  1,178,700 
04/05/2022 2,868  2,872  2,819  2,821  962,800 
04/04/2022 2,816  2,881  2,816  2,873  953,800 

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 Cl 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 historical stock prices may prove useful in developing a viable investing in Alphabet
Alphabet Inc. provides various products and platforms in the United States, Europe, the Middle East, Africa, the Asia-Pacific, Canada, and Latin America. It operates through Google Services, Google Cloud, and Other Bets segments. The Google Services segment offers products and services, including ads, Android, Chrome, hardware, Gmail, Google Drive, Google Maps, Google Photos, Google Play, Search, and YouTube. It is also involved in the sale of apps and in-app purchases and digital content in the Google Play store and Fitbit wearable devices, Google Nest home products, Pixel phones, and other devices, as well as in the provision of YouTube non-advertising services. The Google Cloud segment offers infrastructure, platform, and other services Google Workspace that include cloud-based collaboration tools for enterprises, such as Gmail, Docs, Drive, Calendar, and Meet and other services for enterprise customers. The Other Bets segment sells health technology and internet services. The company was founded in 1998 and is headquartered in Mountain View, California.

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 Portfolio Optimization Now

   

Portfolio Optimization

Compute new portfolio that will generate highest expected return given your specified tolerance for risk
All  Next Launch Module

Alphabet Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Alphabet stock's 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 stock 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.
Please check Risk vs Return Analysis. Note that the Alphabet Cl C information on this page should be used as a complementary analysis to other Alphabet's statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try Portfolio Backtesting module to avoid under-diversification and over-optimization by backtesting your portfolios.

Complementary Tools for Alphabet Stock analysis

When running Alphabet Cl C 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 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.
Equity Search
Search for actively traded equities including funds and ETFs from over 30 global markets
Go
Idea Optimizer
Use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio
Go
Aroon Oscillator
Analyze current equity momentum using Aroon Oscillator and other momentum ratios
Go
Instant Ratings
Determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance
Go
Bond Directory
Find actively traded corporate debentures issued by US companies
Go
Cryptocurrency Center
Build and monitor diversified portfolio of extremely risky digital assets and cryptocurrency
Go
Focused Opportunities
Build portfolios using our predefined set of ideas and optimize them against your investing preferences
Go
Premium Stories
Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope
Go
Is Alphabet's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Alphabet. If investors know Alphabet will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Alphabet listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth YOY
-0.063
Market Capitalization
1477.4 B
Quarterly Revenue Growth YOY
0.23
Return On Assets
0.15
Return On Equity
0.31
The market value of Alphabet Cl C is measured differently than its book value, which is the value of Alphabet that is recorded on the company's balance sheet. Investors also form their own opinion of Alphabet's value that differs from its market value or its book value, called intrinsic value, which is Alphabet's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Alphabet's market value can be influenced by many factors that don't directly affect Alphabet's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Alphabet's value and its price as these two are different measures arrived at by different means. Investors typically determine Alphabet value by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Alphabet's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.