GOOGM Historical Prices
Alphabet Inc. Depositary Shares representing a 1/20th Interest in a Share of Series A Mandatory Convertible Preferred Stock · daily open, high, low, close & volume
Trading days
103
Period high
53.13
Period low
40.97
Period change
-18.74%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 41.36 | 41.98 | 40.98 | 41.16 | +0.02% | 1,401,666 |
| Nov 2, 2026 | 41.65 | 42.05 | 41.15 | 41.15 | -0.34% | 1,599,519 |
| Oct 30, 2026 | 41.55 | 41.60 | 40.97 | 41.29 | -2.92% | 3,357,604 |
| Oct 29, 2026 | 43.12 | 43.34 | 42.23 | 42.53 | -8.97% | 14,084,462 |
| Oct 28, 2026 | 46.51 | 46.87 | 46.45 | 46.72 | +1.02% | 1,754,947 |
| Oct 27, 2026 | 45.90 | 46.53 | 45.83 | 46.25 | +0.89% | 1,255,013 |
| Oct 26, 2026 | 46.43 | 46.67 | 45.83 | 45.84 | -1.04% | 945,764 |
| Oct 23, 2026 | 46.63 | 46.69 | 46.27 | 46.32 | -0.71% | 1,093,007 |
| Oct 22, 2026 | 47.35 | 47.43 | 46.47 | 46.65 | -2.26% | 272,089 |
| Oct 21, 2026 | 48.32 | 48.32 | 47.33 | 47.73 | -1.43% | 976,099 |
| Oct 20, 2026 | 48.50 | 48.90 | 48.18 | 48.42 | -0.55% | 1,486,002 |
| Oct 19, 2026 | 48.80 | 48.97 | 48.63 | 48.69 | +0.43% | 547,345 |
| Oct 16, 2026 | 49.45 | 49.45 | 48.29 | 48.48 | -2.32% | 499,758 |
| Oct 15, 2026 | 48.95 | 49.72 | 48.44 | 49.63 | +1.14% | 566,813 |
| Oct 14, 2026 | 50.01 | 50.40 | 48.95 | 49.07 | -1.33% | 1,565,645 |
| Oct 13, 2026 | 49.93 | 50.39 | 49.67 | 49.73 | -0.20% | 651,687 |
| Oct 12, 2026 | 49.98 | 50.15 | 49.60 | 49.83 | +0.14% | 303,992 |
| Oct 9, 2026 | 49.65 | 50.03 | 49.62 | 49.76 | +0.69% | 1,180,572 |
| Oct 8, 2026 | 49.94 | 50.12 | 49.21 | 49.42 | -0.48% | 516,671 |
| Oct 7, 2026 | 49.27 | 49.94 | 48.91 | 49.66 | +0.71% | 965,731 |
| Oct 6, 2026 | 49.58 | 49.58 | 49.04 | 49.31 | +0.14% | 543,641 |
| Oct 5, 2026 | 48.72 | 49.35 | 48.72 | 49.24 | +0.57% | 232,827 |
| Oct 2, 2026 | 48.86 | 49.20 | 48.75 | 48.96 | +1.16% | 1,303,125 |
| Oct 1, 2026 | 49.71 | 49.83 | 48.10 | 48.40 | -1.39% | 389,145 |
| Sep 30, 2026 | 48.97 | 49.83 | 48.68 | 49.08 | +0.88% | 1,463,092 |
| Sep 29, 2026 | 48.56 | 48.84 | 48.35 | 48.65 | -0.41% | 1,044,556 |
| Sep 28, 2026 | 48.84 | 48.85 | 48.51 | 48.85 | -0.10% | 543,910 |
| Sep 25, 2026 | 48.93 | 49.20 | 48.64 | 48.90 | +0.35% | 3,089,640 |
| Sep 24, 2026 | 48.16 | 48.81 | 48.16 | 48.73 | +0.99% | 688,221 |
| Sep 23, 2026 | 49.43 | 49.43 | 48.20 | 48.25 | -2.47% | 5,408,395 |
| Sep 22, 2026 | 50.02 | 50.82 | 49.44 | 49.47 | -0.90% | 3,743,587 |
| Sep 21, 2026 | 49.58 | 50.24 | 49.23 | 49.92 | +1.30% | 3,160,246 |
| Sep 18, 2026 | 49.55 | 50.26 | 49.17 | 49.28 | +0.47% | 271,644 |
| Sep 17, 2026 | 49.23 | 49.27 | 48.70 | 49.05 | +0.80% | 1,330,250 |
| Sep 16, 2026 | 49.17 | 49.17 | 48.38 | 48.66 | -0.41% | 1,880,784 |
| Sep 15, 2026 | 49.03 | 49.05 | 48.54 | 48.86 | -0.83% | 3,340,079 |
| Sep 14, 2026 | 48.54 | 49.27 | 48.54 | 49.27 | +2.28% | 11,136,566 |
| Sep 11, 2026 | 48.30 | 48.63 | 47.94 | 48.17 | +1.15% | 1,348,299 |
| Sep 10, 2026 | 47.03 | 47.64 | 47.03 | 47.62 | +0.49% | 300,703 |
| Sep 9, 2026 | 47.59 | 47.60 | 47.10 | 47.39 | -1.44% | 648,384 |
| Sep 8, 2026 | 48.09 | 48.30 | 47.64 | 48.08 | -0.29% | 242,792 |
| Sep 4, 2026 | 48.73 | 48.73 | 48.00 | 48.22 | -0.76% | 124,961 |
| Sep 3, 2026 | 48.48 | 48.83 | 48.41 | 48.59 | +1.06% | 1,420,839 |
| Sep 2, 2026 | 47.79 | 48.36 | 47.58 | 48.08 | -0.78% | 531,967 |
| Aug 31, 2026 | 49.09 | 49.09 | 48.06 | 48.46 | -1.32% | 1,207,173 |
| Aug 28, 2026 | 48.60 | 49.39 | 48.54 | 49.11 | +1.07% | 612,228 |
| Aug 27, 2026 | 48.41 | 48.67 | 48.28 | 48.59 | -0.31% | 424,340 |
| Aug 26, 2026 | 49.22 | 49.22 | 48.49 | 48.74 | -0.98% | 3,347,129 |
| Aug 25, 2026 | 49.47 | 49.51 | 48.98 | 49.22 | -0.24% | 4,484,097 |
| Aug 24, 2026 | 48.99 | 49.59 | 48.76 | 49.34 | +0.71% | 2,202,414 |
| Aug 21, 2026 | 48.96 | 49.13 | 48.65 | 48.99 | +0.76% | 319,873 |
| Aug 20, 2026 | 48.74 | 48.90 | 48.31 | 48.62 | -0.69% | 721,016 |
| Aug 19, 2026 | 48.81 | 49.26 | 48.49 | 48.96 | +0.23% | 89,930 |
| Aug 18, 2026 | 48.81 | 49.01 | 48.68 | 48.85 | -0.37% | 476,453 |
| Aug 17, 2026 | 49.49 | 49.49 | 48.78 | 49.03 | -0.53% | 394,840 |
| Aug 14, 2026 | 49.41 | 49.80 | 49.10 | 49.29 | -0.18% | 617,277 |
| Aug 13, 2026 | 49.59 | 49.59 | 49.07 | 49.38 | +0.53% | 2,118,640 |
| Aug 12, 2026 | 49.20 | 49.26 | 48.82 | 49.12 | -0.14% | 505,159 |
| Aug 11, 2026 | 50.53 | 50.53 | 49.13 | 49.19 | -2.86% | 1,978,917 |
| Aug 10, 2026 | 50.54 | 50.64 | 50.15 | 50.64 | +0.58% | 177,332 |
| Aug 7, 2026 | 50.65 | 50.79 | 50.24 | 50.35 | -0.67% | 592,759 |
| Aug 6, 2026 | 50.89 | 51.26 | 50.58 | 50.69 | -0.82% | 1,363,475 |
| Aug 5, 2026 | 53.13 | 53.13 | 50.55 | 51.11 | -2.80% | 2,086,016 |
| Aug 4, 2026 | 51.66 | 52.80 | 51.64 | 52.58 | +0.94% | 588,104 |
| Aug 3, 2026 | 50.69 | 52.31 | 50.69 | 52.09 | +3.85% | 2,011,372 |
| Jul 31, 2026 | 48.40 | 50.47 | 48.40 | 50.16 | +3.23% | 2,936,050 |
| Jul 30, 2026 | 48.86 | 48.95 | 48.10 | 48.59 | -0.37% | 1,570,139 |
| Jul 29, 2026 | 48.60 | 49.30 | 48.24 | 48.77 | +0.64% | 1,537,270 |
| Jul 28, 2026 | 47.80 | 48.62 | 47.39 | 48.46 | +2.00% | 1,994,872 |
| Jul 27, 2026 | 47.43 | 47.91 | 47.15 | 47.51 | +1.50% | 1,576,285 |
| Jul 24, 2026 | 46.50 | 47.15 | 46.50 | 46.81 | +0.54% | 3,635,350 |
| Jul 23, 2026 | 46.95 | 46.99 | 46.24 | 46.56 | -4.92% | 3,154,254 |
| Jul 22, 2026 | 49.53 | 49.65 | 48.91 | 48.97 | -1.03% | 722,441 |
| Jul 21, 2026 | 49.99 | 49.99 | 49.42 | 49.48 | -0.90% | 1,143,674 |
| Jul 20, 2026 | 49.54 | 50.58 | 49.54 | 49.93 | +1.44% | 701,054 |
| Jul 17, 2026 | 49.50 | 50.11 | 48.84 | 49.22 | -1.91% | 2,028,756 |
| Jul 16, 2026 | 52.10 | 52.10 | 49.95 | 50.18 | -3.00% | 1,894,775 |
| Jul 15, 2026 | 50.51 | 52.00 | 50.51 | 51.73 | +2.52% | 641,292 |
| Jul 14, 2026 | 49.82 | 50.67 | 49.82 | 50.46 | +1.00% | 322,007 |
| Jul 13, 2026 | 50.59 | 50.59 | 49.87 | 49.96 | -0.89% | 623,781 |
| Jul 10, 2026 | 50.66 | 50.66 | 50.06 | 50.41 | -0.55% | 983,251 |
| Jul 9, 2026 | 50.69 | 50.73 | 49.85 | 50.69 | -0.53% | 11,706,735 |
| Jul 8, 2026 | 51.39 | 51.54 | 50.53 | 50.96 | -1.07% | 515,118 |
| Jul 7, 2026 | 51.70 | 52.10 | 51.31 | 51.51 | +0.04% | 4,121,143 |
| Jul 6, 2026 | 50.99 | 51.60 | 50.61 | 51.49 | +1.22% | 6,776,458 |
| Jul 2, 2026 | 51.00 | 51.30 | 50.21 | 50.87 | -0.41% | 3,768,580 |
| Jul 1, 2026 | 50.79 | 51.18 | 50.55 | 51.08 | +0.37% | 4,687,629 |
| Jun 30, 2026 | 50.24 | 50.89 | 49.85 | 50.89 | +1.56% | 21,727,269 |
| Jun 29, 2026 | 48.85 | 50.18 | 48.85 | 50.11 | +3.90% | 4,111,778 |
| Jun 26, 2026 | 49.00 | 49.26 | 48.05 | 48.23 | -1.47% | 2,214,595 |
| Jun 25, 2026 | 48.50 | 49.16 | 48.11 | 48.95 | -0.10% | 1,481,605 |
| Jun 24, 2026 | 49.69 | 49.90 | 48.72 | 49.00 | -0.24% | 1,408,832 |
| Jun 23, 2026 | 48.98 | 49.49 | 48.70 | 49.12 | -0.75% | 5,871,110 |
| Jun 22, 2026 | 50.99 | 50.99 | 48.73 | 49.49 | -3.68% | 2,874,695 |
| Jun 18, 2026 | 51.59 | 51.59 | 50.50 | 51.38 | +0.75% | 2,502,561 |
| Jun 17, 2026 | 52.27 | 52.51 | 50.80 | 51.00 | -1.85% | 4,028,367 |
| Jun 16, 2026 | 51.70 | 52.18 | 51.25 | 51.96 | +0.83% | 11,832,342 |
| Jun 15, 2026 | 51.85 | 51.85 | 51.10 | 51.53 | +2.14% | 4,526,649 |
| Jun 12, 2026 | 50.98 | 51.13 | 50.00 | 50.45 | +0.42% | 4,195,825 |
| Jun 11, 2026 | 50.50 | 51.88 | 49.05 | 50.24 | +0.44% | 5,905,300 |
| Jun 10, 2026 | 51.29 | 51.29 | 49.88 | 50.02 | -1.19% | 23,358,037 |
| Jun 9, 2026 | 50.65 | 51.61 | 50.01 | 50.62 | -0.06% | 5,342,194 |
| Jun 8, 2026 | 51.00 | 51.73 | 50.00 | 50.65 | - | 4,690,107 |
Daily open, high, low, close and volume for Alphabet Inc. Depositary Shares representing a 1/20th Interest in a Share of Series A Mandatory Convertible Preferred Stock (GOOGM). Showing 103 trading days. Unadjusted prices.