Alphabet Stock Price History Breakdown

GOOG
 Stock
  

USD 122.65  0.23  0.19%   

As of today, the current price of Alphabet is  122.65 , as last reported on the 16th of August 2022, with the highest price reaching  122.65  and the lowest price hitting  120.40  during the day.
We consider Alphabet very steady. Alphabet Cl C secures Sharpe Ratio (or Efficiency) of 0.0695, which signifies that the company had 0.0695% of return per unit of risk over the last 3 months. Our standpoint towards foreseeing the volatility of a stock is to use all available market data together with stock-specific technical indicators that cannot be diversified away. We have found twenty-one technical indicators for Alphabet Cl C, which you can use to evaluate the future volatility of the firm. Please confirm Alphabet Cl C Mean Deviation of 1.93, risk adjusted performance of 0.0764, and Downside Deviation of 2.51 to double-check if the risk estimate we provide is consistent with the expected return of 0.18%.
  
Alphabet Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Most Recent Activity

Shares Float
11.4 B
Shares Outstanding
6.2 B
Shares Short Prior Month
1.5 M
Earnings Share
5.46
Shares Short
34.7 M
Revenue Per Share
21.03

Alphabet August 16, 2022 Stock Price Synopsis

Alphabet Price Rate Of Daily Change 1.00 
Alphabet Price Action Indicator 1.01 
Alphabet Price Daily Balance Of Power(0.10) 
Alphabet Accumulation Distribution 295,513 

Alphabet August 16, 2022 Stock Price Analysis

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 PriceAugust 15, 2022122.88
90 Days Lowest PriceJuly 26, 2022105.44

Alphabet Stock Price History Data

The price series of Alphabet for the period between Wed, May 18, 2022 and Tue, Aug 16, 2022 has a statistical range of 17.44 with a coefficient of variation of 3.68. Under current investment horizon, the daily prices are spread out with arithmetic mean of 113.8. The median price for the last 90 days is 114.14. The company completed 10000000:10000000 stock split on 27th of April 2015.
OpenHighLowCloseVolume
08/15/2022 122.21  123.26  121.57  122.88  15,517,812 
08/12/2022 121.16  122.65  120.40  122.65  16,108,747 
08/11/2022 122.08  122.34  119.55  119.82  16,662,784 
08/10/2022 119.59  121.78  119.36  120.65  20,478,802 
08/09/2022 117.99  118.20  116.56  117.50  15,412,632 
08/08/2022 119.12  120.86  117.83  118.14  17,046,779 
08/05/2022 116.93  118.86  116.71  118.22  15,608,493 
08/04/2022 118.30  119.50  117.71  118.87  15,742,456 
08/03/2022 116.34  119.42  116.15  118.78  25,283,365 
08/02/2022 114.43  117.08  114.26  115.90  17,898,407 
08/01/2022 115.53  117.12  114.69  115.48  22,831,939 
07/29/2022 113.40  116.90  113.23  116.64  31,316,430 
07/28/2022 112.80  114.70  111.85  114.59  23,219,760 
07/27/2022 109.60  114.40  108.42  113.60  41,443,061 
07/26/2022 107.43  107.74  104.76  105.44  36,269,618 
07/25/2022 109.03  110.58  107.01  108.21  28,243,897 
07/22/2022 111.81  113.18  107.60  108.36  44,405,854 
07/21/2022 115.09  115.21  111.91  115.04  27,204,397 
07/20/2022 114.06  116.33  113.26  114.70  26,764,171 
07/19/2022 111.73  114.80  110.70  114.62  30,649,448 
07/18/2022 113.44  114.80  109.30  109.91  33,268,393 
07/15/2022 112.96  114.00  111.82  112.77  33,812,480 
07/14/2022 110.83  111.99  109.33  111.44  32,365,540 
07/13/2022 112.64  115.16  111.82  112.19  38,958,860 
07/12/2022 116.84  117.85  114.62  114.85  24,970,160 
07/11/2022 118.65  118.79  116.23  116.52  26,830,460 
07/08/2022 2,351  121.17  119.15  120.17  1,454,110 
07/07/2022 2,320  120.30  118.27  119.31  1,609,197 
07/06/2022 2,282  116.20  114.19  115.21  1,442,634 
07/05/2022 2,150  114.84  112.87  113.89  1,821,469 
07/01/2022 2,167  110.07  108.06  109.08  1,551,394 
06/30/2022 2,210  110.31  108.40  109.37  1,902,302 
06/29/2022 2,243  113.24  111.25  112.26  931,393 
06/28/2022 2,327  113.53  111.57  112.57  1,415,811 
06/27/2022 2,379  117.55  115.67  116.62  1,641,965 
06/24/2022 2,272  119.54  117.49  118.54  1,956,138 
06/23/2022 2,259  113.68  111.67  112.68  1,235,486 
06/22/2022 2,223  112.97  111.07  112.03  1,196,086 
06/21/2022 2,194  113.01  110.99  112.02  1,950,514 
06/17/2022 2,131  108.85  106.84  107.87  2,175,833 
06/16/2022 2,163  107.61  105.63  106.64  1,765,662 
06/15/2022 2,178  111.38  109.37  110.39  1,659,601 
06/14/2022 2,138  108.18  106.19  107.19  1,274,047 
06/13/2022 2,149  107.86  105.87  106.88  1,837,810 
06/10/2022 2,256  112.41  110.42  111.43  1,567,487 
06/09/2022 2,327  115.89  113.92  114.92  1,157,080 
06/08/2022 2,338  118.23  116.23  117.24  1,127,213 
06/07/2022 2,313  118.23  116.21  117.23  1,320,677 
06/06/2022 2,335  117.99  116.01  117.01  1,189,336 
06/03/2022 2,320  115.55  113.56  114.56  1,247,604 
06/02/2022 2,284  118.74  116.71  117.75  1,374,770 
06/01/2022 2,299  115.06  113.18  114.14  1,431,464 
05/31/2022 2,262  115.02  113.03  114.04  2,565,096 
05/27/2022 2,196  113.80  111.77  112.80  1,496,221 
05/26/2022 2,121  109.29  107.27  108.30  1,514,374 
05/25/2022 2,103  106.83  104.82  105.84  1,894,967 
05/24/2022 2,128  106.92  104.89  105.93  3,019,319 
05/23/2022 2,202  112.66  110.64  111.67  1,577,911 
05/20/2022 2,242  110.28  108.29  109.31  1,879,301 
05/19/2022 2,237  111.67  109.79  110.75  1,459,587 
05/18/2022 2,305  113.37  111.40  112.40  1,399,138 

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. The company was founded in 1998 and is headquartered in Mountain View, California. Alphabet operates under Internet Content Information classification in the United States and is traded on NASDAQ Exchange. It employs 174014 people.

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 Theme Ratings Now

   

Theme Ratings

Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance
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 Shere Portfolio module to track or share privately all of your investments from the convenience of any device.

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.
Portfolio Anywhere
Track or share privately all of your investments from the convenience of any device
Go
CEO Directory
Screen CEOs from public companies around the world
Go
Crypto Correlations
Use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins
Go
Options Analysis
Analyze and evaluate options and option chains as a potential hedge for your portfolios
Go
My Watchlist Analysis
Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like
Go
Idea Analyzer
Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas
Go
Fundamental Analysis
View fundamental data based on most recent published financial statements
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
-0.11
Market Capitalization
1593.2 B
Quarterly Revenue Growth YOY
0.13
Return On Assets
0.15
Return On Equity
0.29
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.