GOOGL weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 3.07 |
| 2017 | 0.56 |
| 2017 | -0.22 |
| 2017 | 1.61 |
| 2017 | -2.01 |
| 2017 | 1.68 |
| 2017 | 1.07 |
| 2017 | -0.02 |
| 2017 | 0.47 |
| 2017 | 1.72 |
| 2017 | 1.35 |
| 2017 | -3.93 |
| 2017 | 2.39 |
| 2017 | -0.8 |
| 2017 | -0.17 |
| 2017 | 2.09 |
| 2017 | 6.47 |
| 2017 | 2.81 |
| 2017 |
In the last 52 weeks, GOOGL increased in 31 and decreased in 21. The average return for this period was +0.84%, while the median return was +0.96%. Maximum gain was +12.74% on 2025-09-05 and maximum loss was -7.65% on 2025-02-07.
Total : 52 Weeks
In the last 52 weeks, GOOGL increased in 31 and decreased in 21. The average return for this period was +0.84%, while the median return was +0.96%. Maximum gain was +12.74% on 2025-09-05 and maximum loss was -7.65% on 2025-02-07.
In the last 52 weeks, GOOGL increased in 31 and decreased in 21. The average return for this period was +0.84%, while the median return was +0.96%. Maximum gain was +12.74% on 2025-09-05 and maximum loss was -7.65% on 2025-02-07.
| 2025-12-26 | 309.9 | 313.5 | +1.2% |
| 2025-12-19 | 311.3 | 307.2 | -1.3% |
| 2025-12-12 | 320.1 | 309.3 | -3.4% |
| 2025-12-05 | 317.7 | 321.3 | +1.1% |
| 2025-11-28 | 311.1 | 320.2 | +2.9% |
| 2025-11-21 | 285.8 | 299.7 | +4.9% |
| 2025-11-14 | 284.4 | 276.4 | -2.8% |
| 2025-11-07 | 282.2 | 278.8 | -1.2% |
| 2025-10-31 | 264.8 | 281.2 | +6.2% |
| 2025-10-24 | 254.7 | 259.9 | +2.1% |
| 2025-10-17 | 240.2 | 253.3 | +5.4% |
| 2025-10-10 | 244.8 | 236.6 | -3.4% |
| 2025-10-03 | 247.9 | 245.4 | -1.0% |
| 2025-09-26 | 254.4 | 246.5 | -3.1% |
| 2025-09-19 | 244.7 | 254.7 | +4.1% |
| 2025-09-12 | 235.5 | 240.8 | +2.3% |
| 2025-09-05 | 208.4 | 235.0 | +12.7% |
| 2025-08-29 | 206.4 | 212.9 | +3.1% |
| 2025-08-22 | 204.2 | 206.1 | +0.9% |
| 2025-08-15 | 200.9 | 203.9 | +1.5% |
| 2025-08-08 | 190.3 | 201.4 | +5.8% |
| 2025-08-01 | 193.7 | 189.1 | -2.3% |
| 2025-07-25 | 186.3 | 193.2 | +3.7% |
| 2025-07-18 | 181.0 | 185.1 | +2.2% |
| 2025-07-11 | 179.1 | 180.2 | +0.6% |
| 2025-07-03 | 180.8 | 179.5 | -0.7% |
| 2025-06-27 | 166.3 | 178.5 | +7.4% |
| 2025-06-20 | 174.7 | 166.6 | -4.6% |
| 2025-06-13 | 174.5 | 174.7 | +0.1% |
| 2025-06-06 | 167.8 | 173.7 | +3.5% |
| 0.82 |
| 2017 | -0.06 |
| 2017 | 3.78 |
| 2017 | 0.38 |
| 2017 | -2.77 |
| 2017 | -0.02 |
| 2017 | 1.69 |
| 2017 | -6.1 |
| 2017 | 0.81 |
| 2017 | 3.72 |
| 2017 | 1.78 |
| 2017 | -3.6 |
| 2017 | -1.48 |
| 2017 | -1.86 |
| 2017 | -1.36 |
| 2017 | 0.52 |
| 2017 | 2.17 |
| 2017 | -0.57 |
| 2017 | -1.27 |
| 2017 | 0.88 |
| 2017 | 3.66 |
| 2017 | 1.85 |
| 2017 | 1.29 |
| 2017 | -0.46 |
| 2017 | 2.83 |
| 2017 | 2.02 |
| 2017 | -0.48 |
| 2017 | -0.48 |
| 2017 | 1.99 |
| 2017 | -3.17 |
| 2017 | 2.1 |
| 2017 | 1.98 |
| 2017 | -0.71 |
| 2017 | -1.42 |
| 2018 | 5.43 |
| 2018 | 1.76 |
| 2018 | 0.26 |
| 2018 | 3.83 |
| 2018 | -5.79 |
| 2018 | -4.94 |
| 2018 | 3.69 |
| 2018 | 3.22 |
| 2018 | -4.21 |
| 2018 | 7.66 |
| 2018 | -2.63 |
| 2018 | -8.16 |
| 2018 | -1.28 |
| 2018 | -1.71 |
| 2018 | 1.57 |
| 2018 | 3.04 |
| 2018 | -4.76 |
| 2018 | 1.6 |
| 2018 | 4.71 |
| 2018 | -3.26 |
| 2018 | 0.46 |
| 2018 | 5.48 |
| 2018 | -0.49 |
| 2018 | 2.31 |
| 2018 | 1.44 |
| 2018 | -2.23 |
| 2018 | 3.55 |
| 2018 | 3.83 |
| 2018 | -0.5 |
| 2018 | 4.78 |
| 2018 | -0.55 |
| 2018 | 0.89 |
| 2018 | -2.83 |
| 2018 | 1.33 |
| 2018 | -1 |
| 2018 | -3.68 |
| 2018 | -0.52 |
| 2018 | -0.48 |
| 2018 | 4.11 |
| 2018 | -3.73 |
| 2018 | -3.4 |
| 2018 | -1.14 |
| 2018 | -2.59 |
| 2018 | -2.3 |
| 2018 | 0.41 |
| 2018 | -0.47 |
| 2018 | -3.12 |
| 2018 | 6.28 |
| 2018 | -7.56 |
| 2018 | 0.84 |
| 2018 | -5.33 |
| 2018 | 6.32 |
| 2019 | 1.91 |
| 2019 | -1.54 |
| 2019 | 5.13 |
| 2019 | 0.51 |
| 2019 | 2.62 |
| 2019 | -1.48 |
| 2019 | 1.43 |
| 2019 | 0 |
| 2019 | 2.37 |
| 2019 | -0.4 |
| 2019 | 3.32 |
| 2019 | 1.51 |
| 2019 | -1.9 |
| 2019 | 2 |
| 2019 | 0.96 |
| 2019 | 1.42 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 356.2 | 358.12 | 351.75 | 352.51 | — |
| 2026-07-10 | 357.52 | 357.82 | 352.75 | 357.18 | — |
| 2026-07-09 | 354.15 | 359.65 | 351.08 | 358.89 | — |
| 2026-07-08 | 365.05 | 367.82 | 358.02 | 361.92 | — |
| 2026-07-07 | 368.53 | 373.16 | 365.5 | 367.03 | — |
| 2026-07-06 | 361.93 | 367.93 | 357.38 | 366.46 | — |
| 2026-07-02 | 359.48 | 364.2 | 353.42 | 359.91 | — |
| 2026-07-01 | 358.24 | 362.97 | 356.43 | 361.21 | — |
| 2026-06-30 | 353.86 | 358.62 | 350.4 | 357.37 | — |
| 2026-06-29 | 341.83 | 354.35 | 340.67 | 353.65 | — |
| 2026-06-26 | 342.65 | 346.36 | 334.69 | 337.39 | — |
| 2026-06-25 | 336.72 | 345.57 | 335.84 | 343.71 | — |
| 2026-06-24 | 348.96 | 353.48 | 341.93 | 345.29 | — |
| 2026-06-23 | 340.67 | 349.28 | 340.2 | 346.13 | — |
| 2026-06-22 | 357.95 | 358.92 | 341.72 | 349.68 | — |
| 2026-06-18 | 365.75 | 369.48 | 358.67 | 368.03 | — |
| 2026-06-17 | 369.13 | 372.33 | 362.02 | 363.79 | — |
| 2026-06-16 | 369.68 | 375.85 | 367.08 | 373.25 | — |
| 2026-06-15 | 367.95 | 372.99 | 366.56 | 369.35 | — |
| 2026-06-12 | 362.62 | 366.57 | 354.94 | 359.68 | — |
| 2026-06-11 | 355.92 | 358.79 | 346.36 | 357.77 | — |
| 2026-06-10 | 362.98 | 368.55 | 355.23 | 356.38 | — |
| 2026-06-09 | 367.09 | 372.06 | 357.31 | 364.26 | — |
| 2026-06-05 | 366.34 | 372.08 | 364.12 | 368.53 | — |
| 2026-06-04 | 358.85 | 373.25 | 358.21 | 372.19 | — |
| 2026-06-03 | 362.03 | 366.45 | 358.08 | 358.99 | — |
| 2026-06-02 | 366.65 | 373.54 | 358.44 | 361.85 | — |
| 2026-06-01 | 376.6 | 378.55 | 373.52 | 376.37 | — |
| 2026-05-29 | 385.24 | 385.24 | 378.46 | 380.34 | — |
| 2026-05-28 | 387.95 | 391.86 | 385.16 | 390.13 | — |
| 2026-05-27 | 386.67 | 393.88 | 385.9 | 388.83 | — |
| 2026-05-22 | 387.35 | 388.74 | 381.77 | 382.97 | — |
| 2026-05-21 | 385.7 | 392.5 | 383.02 | 387.66 | — |
| 2026-05-20 | 387.7 | 393.86 | 382.9 | 388.91 | — |
| 2026-05-19 | 396.99 | 397.15 | 386.12 | 387.66 | — |
| 2026-05-18 | 395.84 | 408.61 | 394.53 | 396.94 | — |
| 2026-05-15 | 396.28 | 399.54 | 393.18 | 396.78 | — |
| 2026-05-14 | 397.28 | 402.93 | 395.84 | 401.07 | — |
| 2026-05-13 | 385.37 | 403.7 | 385.01 | 402.62 | — |
| 2026-05-12 | 387.12 | 388.52 | 382.77 | 387.35 | — |
| 2026-05-11 | 393.92 | 397.44 | 388.47 | 388.64 | — |
| 2026-05-08 | 397.05 | 402 | 396.36 | 400.8 | — |
| 2026-05-07 | 399.99 | 400.1 | 392.68 | 397.99 | — |
| 2026-05-06 | 394.27 | 399.85 | 392.76 | 398.04 | — |
| 2026-05-05 | 386.35 | 392.82 | 384.02 | 388.43 | — |
| 2026-05-04 | 385.63 | 387.38 | 379.8 | 383.25 | — |
| 2026-05-01 | 381.77 | 386.75 | 379.05 | 385.69 | — |
| 2026-04-30 | 374.16 | 385.83 | 365.82 | 384.8 | — |
| 2026-04-29 | 347.57 | 355.79 | 344.21 | 349.94 | — |
| 2026-04-28 | 348.55 | 352.42 | 346.12 | 349.78 | — |
| 2026-04-27 | 345.75 | 353.18 | 342.73 | 350.34 | — |
| 2026-04-24 | 338.73 | 345.27 | 335.39 | 344.4 | — |
| 2026-04-23 | 341.36 | 341.96 | 336.18 | 338.89 | — |
| 2026-04-22 | 337.02 | 339.82 | 335.17 | 339.32 | — |
| 2026-04-21 | 337.68 | 339.34 | 331.42 | 332.29 | — |
| 2026-04-20 | 340.89 | 341.35 | 336.63 | 337.42 | — |
| 2026-04-17 | 337.73 | 342.32 | 336.24 | 341.68 | — |
| 2026-04-16 | 338.75 | 339.88 | 334.52 | 336.02 | — |
| 2026-04-15 | 332.89 | 337.48 | 330.9 | 337.12 | — |
| 2026-04-14 | 324.86 | 333.28 | 323.75 | 332.91 | — |
| 2026-04-13 | 317.14 | 321.63 | 315.47 | 321.31 | — |
| 2026-04-10 | 320.25 | 321.83 | 316.33 | 317.24 | — |
| 2026-04-09 | 315.9 | 319.54 | 311.06 | 318.49 | — |
| 2026-04-08 | 320.45 | 322.05 | 315.02 | 317.32 | — |
| 2026-04-07 | 302.73 | 305.62 | 297.72 | 305.46 | — |
| 2026-04-06 | 296.08 | 300.62 | 295.18 | 299.99 | — |
| 2026-04-02 | 290.69 | 298.08 | 289.45 | 295.77 | — |
| 2026-04-01 | 290.83 | 300.52 | 290.41 | 297.39 | — |
| 2026-03-31 | 278.04 | 288.07 | 277.09 | 287.56 | — |
| 2026-03-30 | 276.43 | 277.09 | 272.11 | 273.5 | — |
| 2026-03-27 | 277.28 | 279.37 | 273.95 | 274.34 | — |
| 2026-03-26 | 287.91 | 287.95 | 278.5 | 280.92 | — |
| 2026-03-25 | 293.44 | 296 | 289.24 | 290.93 | — |
| 2026-03-24 | 299.11 | 299.92 | 290.33 | 290.44 | — |
| 2026-03-23 | 302.11 | 305.97 | 300.93 | 302.06 | — |
| 2026-03-20 | 305.99 | 306 | 298.27 | 301 | — |
| 2026-03-19 | 304.01 | 308.04 | 302.35 | 307.13 | — |
| 2026-03-18 | 309.31 | 312.47 | 306.93 | 307.69 | — |
| 2026-03-17 | 305.99 | 311.42 | 305.51 | 310.92 | — |
| 2026-03-16 | 304.35 | 306.49 | 303.02 | 305.56 | — |
| 2026-03-13 | 307.18 | 307.61 | 300.44 | 302.28 | — |
| 2026-03-12 | 306.82 | 308.94 | 301.03 | 303.55 | — |
| 2026-03-11 | 306.75 | 311.42 | 305.92 | 308.7 | — |
| 2026-03-10 | 306.17 | 309.51 | 305.57 | 307.04 | — |
| 2026-03-09 | 294.36 | 306.8 | 294.08 | 306.36 | — |
| 2026-03-06 | 296.09 | 300.53 | 295.18 | 298.52 | — |
| 2026-03-05 | 303.04 | 303.3 | 297.99 | 300.88 | — |
| 2026-03-04 | 302.89 | 305.47 | 300.75 | 303.13 | — |
| 2026-03-03 | 298.59 | 303.94 | 296.71 | 303.58 | — |
| 2026-03-02 | 303.23 | 308.49 | 301.3 | 306.52 | — |
| 2026-02-27 | 304.14 | 312.37 | 303.8 | 311.76 | — |
| 2026-02-26 | 312.64 | 313.14 | 302.35 | 307.38 | — |
| 2026-02-25 | 312.06 | 313.64 | 309.44 | 312.9 | — |
| 2026-02-25 | 312.06 | 313.64 | 309.44 | 312.9 | — |
| 2026-02-25 | 312.06 | 313.64 | 309.44 | 312.9 | — |
| 2026-02-24 | 310.52 | 312.27 | 305.93 | 310.9 | — |
| 2026-02-23 | 319.05 | 319.52 | 309.87 | 311.49 | — |
| 2026-02-20 | 304.32 | 316.5 | 303.9 | 314.98 | — |
| 2026-02-19 | 301.82 | 305.47 | 300.04 | 302.85 | — |
| 2026-02-18 | 302.09 | 305.38 | 301.25 | 303.33 | — |
| 2026-02-17 | 300.04 | 304.44 | 296.25 | 302.02 | — |
| 2026-02-13 | 307.73 | 308.63 | 303.71 | 305.72 | — |
| 2026-02-12 | 312.09 | 316.24 | 307.2 | 309 | — |
| 2026-02-11 | 318.97 | 321.06 | 309.66 | 310.96 | — |
| 2026-02-10 | 320.97 | 321.67 | 314.61 | 318.58 | — |
| 2026-02-09 | 320.93 | 327.7 | 317.26 | 324.32 | — |
| 2026-02-06 | 327.18 | 330.38 | 319.92 | 322.86 | — |
| 2026-02-05 | 312.22 | 332.69 | 306.46 | 331.25 | — |
| 2026-02-04 | 342.96 | 343.31 | 328.52 | 333.04 | — |
| 2026-02-03 | 347.34 | 349 | 337.47 | 339.71 | — |
| 2026-02-02 | 336.22 | 344.83 | 335.63 | 343.69 | — |
| 2026-01-30 | 340 | 340 | 332.29 | 338 | — |
| 2026-01-29 | 340.3 | 342.29 | 326.54 | 338.25 | — |
| 2026-01-28 | 336.06 | 337.54 | 331.94 | 336.01 | — |
| 2026-01-27 | 335.37 | 337.91 | 333.48 | 334.55 | — |
| 2026-01-26 | 327.81 | 335.84 | 327 | 333.26 | — |
| 2026-01-23 | 332.49 | 333.69 | 327.45 | 327.93 | — |
| 2026-01-22 | 334.45 | 335.15 | 328.75 | 330.54 | — |
| 2026-01-21 | 320.92 | 332.48 | 319.35 | 328.38 | — |
| 2026-01-20 | 320.87 | 327.73 | 320.43 | 322 | — |