GOOGN Historical Prices
Alphabet Inc. Depositary Shares representing a 1/20th Interest in a Share of Series B Mandatory Convertible Preferred Stock · daily open, high, low, close & volume
Trading days
103
Period high
55.97
Period low
41.06
Period change
-18.68%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 41.50 | 41.52 | 41.08 | 41.17 | -0.19% | 703,687 |
| Nov 2, 2026 | 41.95 | 42.02 | 41.23 | 41.25 | -0.34% | 1,339,458 |
| Oct 30, 2026 | 41.61 | 41.67 | 41.06 | 41.39 | -2.68% | 6,018,952 |
| Oct 29, 2026 | 42.97 | 43.01 | 42.24 | 42.53 | -8.77% | 14,618,027 |
| Oct 28, 2026 | 46.46 | 46.70 | 46.30 | 46.62 | +1.00% | 2,299,998 |
| Oct 27, 2026 | 45.92 | 46.36 | 45.72 | 46.16 | +0.79% | 1,123,648 |
| Oct 26, 2026 | 46.31 | 46.33 | 45.69 | 45.80 | -0.82% | 1,662,362 |
| Oct 23, 2026 | 46.20 | 46.59 | 46.13 | 46.18 | -0.67% | 1,482,568 |
| Oct 22, 2026 | 47.00 | 47.14 | 46.23 | 46.49 | -2.04% | 775,736 |
| Oct 21, 2026 | 48.00 | 48.17 | 47.13 | 47.46 | -1.49% | 1,841,346 |
| Oct 20, 2026 | 48.54 | 48.57 | 47.96 | 48.18 | -0.60% | 886,594 |
| Oct 19, 2026 | 48.64 | 48.78 | 48.38 | 48.47 | +0.48% | 1,271,149 |
| Oct 16, 2026 | 49.20 | 49.30 | 48.03 | 48.24 | -1.91% | 586,244 |
| Oct 15, 2026 | 48.60 | 49.31 | 48.23 | 49.18 | +0.74% | 925,900 |
| Oct 14, 2026 | 49.52 | 50.00 | 48.69 | 48.82 | -1.11% | 510,467 |
| Oct 13, 2026 | 49.78 | 50.04 | 49.35 | 49.37 | -0.32% | 701,352 |
| Oct 12, 2026 | 49.48 | 49.87 | 49.30 | 49.53 | +0.24% | 445,323 |
| Oct 9, 2026 | 49.48 | 49.69 | 49.29 | 49.41 | +0.71% | 427,919 |
| Oct 8, 2026 | 49.77 | 49.91 | 48.95 | 49.06 | -0.61% | 918,899 |
| Oct 7, 2026 | 49.24 | 49.50 | 48.60 | 49.36 | +0.59% | 727,217 |
| Oct 6, 2026 | 48.85 | 49.12 | 48.63 | 49.07 | +0.45% | 1,357,639 |
| Oct 5, 2026 | 48.67 | 48.95 | 48.50 | 48.85 | +0.54% | 617,094 |
| Oct 2, 2026 | 48.49 | 48.84 | 48.37 | 48.59 | +1.04% | 2,259,745 |
| Oct 1, 2026 | 49.29 | 49.50 | 47.83 | 48.09 | -0.82% | 698,617 |
| Sep 30, 2026 | 48.51 | 49.46 | 48.32 | 48.49 | +0.25% | 4,034,786 |
| Sep 29, 2026 | 48.55 | 48.55 | 48.10 | 48.37 | -0.39% | 657,388 |
| Sep 28, 2026 | 48.58 | 48.58 | 48.25 | 48.56 | -0.23% | 536,604 |
| Sep 25, 2026 | 48.57 | 48.79 | 48.32 | 48.67 | +0.60% | 1,352,353 |
| Sep 24, 2026 | 47.74 | 48.48 | 47.74 | 48.38 | +0.79% | 1,407,087 |
| Sep 23, 2026 | 49.17 | 49.17 | 47.99 | 48.00 | -2.50% | 1,837,944 |
| Sep 22, 2026 | 50.00 | 50.45 | 49.20 | 49.23 | -0.91% | 2,035,983 |
| Sep 21, 2026 | 49.26 | 49.89 | 49.23 | 49.68 | +1.60% | 946,484 |
| Sep 18, 2026 | 49.49 | 50.00 | 48.84 | 48.90 | +0.02% | 376,485 |
| Sep 17, 2026 | 49.43 | 49.43 | 48.53 | 48.89 | +0.95% | 387,979 |
| Sep 16, 2026 | 48.86 | 48.95 | 48.22 | 48.43 | -0.41% | 1,677,042 |
| Sep 15, 2026 | 48.72 | 48.83 | 48.37 | 48.63 | -0.80% | 1,480,881 |
| Sep 14, 2026 | 48.17 | 49.11 | 48.17 | 49.02 | +2.10% | 8,610,668 |
| Sep 11, 2026 | 47.80 | 48.45 | 47.77 | 48.01 | +1.09% | 679,116 |
| Sep 10, 2026 | 46.96 | 47.52 | 46.96 | 47.49 | +0.40% | 639,918 |
| Sep 9, 2026 | 47.48 | 47.48 | 46.93 | 47.30 | -1.09% | 1,191,923 |
| Sep 8, 2026 | 47.56 | 48.05 | 47.45 | 47.82 | -0.25% | 2,265,107 |
| Sep 4, 2026 | 48.30 | 48.40 | 47.79 | 47.94 | -0.79% | 739,413 |
| Sep 3, 2026 | 48.24 | 48.52 | 48.10 | 48.32 | +1.19% | 371,502 |
| Sep 2, 2026 | 47.34 | 47.95 | 47.34 | 47.75 | -0.52% | 313,928 |
| Aug 31, 2026 | 48.67 | 48.67 | 47.67 | 48.00 | -1.48% | 405,100 |
| Aug 28, 2026 | 48.39 | 49.02 | 48.25 | 48.72 | +0.97% | 568,338 |
| Aug 27, 2026 | 48.16 | 48.35 | 48.00 | 48.25 | -0.25% | 1,128,648 |
| Aug 26, 2026 | 48.79 | 48.79 | 48.18 | 48.37 | -0.86% | 896,025 |
| Aug 25, 2026 | 49.19 | 49.19 | 48.65 | 48.79 | -0.18% | 6,709,630 |
| Aug 24, 2026 | 48.70 | 49.33 | 48.50 | 48.88 | +0.37% | 1,286,963 |
| Aug 21, 2026 | 48.51 | 48.85 | 48.37 | 48.70 | +0.81% | 204,870 |
| Aug 20, 2026 | 48.67 | 48.67 | 48.05 | 48.31 | -0.76% | 1,057,454 |
| Aug 19, 2026 | 48.68 | 48.84 | 48.25 | 48.68 | +0.08% | 236,064 |
| Aug 18, 2026 | 48.56 | 48.76 | 48.38 | 48.64 | -0.14% | 1,028,984 |
| Aug 17, 2026 | 49.01 | 49.07 | 48.50 | 48.71 | -0.53% | 2,011,142 |
| Aug 14, 2026 | 49.20 | 49.51 | 48.80 | 48.97 | -0.33% | 780,910 |
| Aug 13, 2026 | 49.35 | 49.35 | 48.92 | 49.13 | +0.37% | 1,350,921 |
| Aug 12, 2026 | 49.52 | 49.52 | 48.70 | 48.95 | -0.18% | 279,286 |
| Aug 11, 2026 | 50.35 | 50.35 | 48.98 | 49.04 | -2.60% | 1,841,923 |
| Aug 10, 2026 | 50.03 | 50.35 | 49.87 | 50.35 | +0.54% | 253,601 |
| Aug 7, 2026 | 50.36 | 50.41 | 50.02 | 50.08 | -0.79% | 839,060 |
| Aug 6, 2026 | 50.81 | 50.91 | 50.36 | 50.48 | -0.65% | 1,258,153 |
| Aug 5, 2026 | 52.59 | 52.82 | 50.30 | 50.81 | -2.72% | 3,178,617 |
| Aug 4, 2026 | 51.60 | 52.45 | 51.31 | 52.23 | +0.67% | 2,799,493 |
| Aug 3, 2026 | 50.76 | 52.19 | 50.76 | 51.88 | +3.35% | 2,265,129 |
| Jul 31, 2026 | 48.13 | 50.51 | 48.13 | 50.20 | +3.53% | 4,380,541 |
| Jul 30, 2026 | 48.39 | 50.00 | 47.91 | 48.49 | -0.31% | 2,460,732 |
| Jul 29, 2026 | 48.58 | 49.15 | 48.00 | 48.64 | +0.72% | 3,560,106 |
| Jul 28, 2026 | 47.64 | 48.44 | 47.35 | 48.29 | +1.83% | 1,987,403 |
| Jul 27, 2026 | 47.39 | 47.82 | 47.30 | 47.42 | +1.45% | 1,473,090 |
| Jul 24, 2026 | 46.61 | 47.60 | 46.51 | 46.74 | -0.15% | 1,728,333 |
| Jul 23, 2026 | 47.51 | 47.51 | 46.23 | 46.81 | -4.31% | 3,080,338 |
| Jul 22, 2026 | 49.50 | 49.66 | 48.89 | 48.92 | -0.87% | 816,454 |
| Jul 21, 2026 | 49.98 | 49.98 | 49.33 | 49.35 | -1.10% | 2,015,895 |
| Jul 20, 2026 | 49.74 | 51.46 | 49.74 | 49.90 | +1.55% | 562,792 |
| Jul 17, 2026 | 49.40 | 49.51 | 48.79 | 49.14 | -1.99% | 3,510,343 |
| Jul 16, 2026 | 52.17 | 52.17 | 49.89 | 50.14 | -2.85% | 2,804,535 |
| Jul 15, 2026 | 50.33 | 51.84 | 50.31 | 51.61 | +2.67% | 1,414,699 |
| Jul 14, 2026 | 49.68 | 50.37 | 49.67 | 50.27 | +1.21% | 733,473 |
| Jul 13, 2026 | 50.27 | 50.27 | 49.61 | 49.67 | -0.94% | 1,568,732 |
| Jul 10, 2026 | 50.30 | 50.30 | 49.73 | 50.14 | -0.34% | 4,404,232 |
| Jul 9, 2026 | 50.12 | 50.32 | 49.48 | 50.31 | -0.59% | 3,368,267 |
| Jul 8, 2026 | 50.97 | 51.39 | 50.13 | 50.61 | -0.90% | 615,688 |
| Jul 7, 2026 | 51.52 | 51.81 | 50.95 | 51.07 | -0.33% | 1,834,895 |
| Jul 6, 2026 | 50.92 | 51.31 | 50.21 | 51.24 | +1.63% | 10,820,292 |
| Jul 2, 2026 | 50.56 | 50.88 | 49.80 | 50.42 | -0.38% | 7,913,543 |
| Jul 1, 2026 | 50.24 | 50.80 | 50.15 | 50.61 | +0.62% | 5,559,827 |
| Jun 30, 2026 | 50.00 | 50.37 | 49.64 | 50.30 | +0.78% | 21,651,590 |
| Jun 29, 2026 | 48.72 | 49.97 | 48.72 | 49.91 | +3.70% | 3,566,550 |
| Jun 26, 2026 | 49.24 | 52.00 | 48.00 | 48.13 | -1.49% | 741,954 |
| Jun 25, 2026 | 48.50 | 48.97 | 48.20 | 48.86 | -0.49% | 2,416,515 |
| Jun 24, 2026 | 49.57 | 49.90 | 48.78 | 49.10 | -0.14% | 1,324,198 |
| Jun 23, 2026 | 48.90 | 49.47 | 48.71 | 49.17 | -0.47% | 2,082,355 |
| Jun 22, 2026 | 50.97 | 50.97 | 48.75 | 49.40 | -3.98% | 3,129,432 |
| Jun 18, 2026 | 51.22 | 51.49 | 50.40 | 51.45 | +1.14% | 859,777 |
| Jun 17, 2026 | 51.76 | 51.76 | 50.65 | 50.87 | -1.83% | 2,402,492 |
| Jun 16, 2026 | 51.49 | 52.40 | 51.17 | 51.82 | +0.92% | 2,116,735 |
| Jun 15, 2026 | 51.03 | 51.69 | 51.03 | 51.35 | +1.86% | 3,532,822 |
| Jun 12, 2026 | 50.64 | 51.04 | 49.95 | 50.41 | +0.32% | 3,137,987 |
| Jun 11, 2026 | 49.89 | 50.33 | 48.88 | 50.25 | +0.80% | 4,658,905 |
| Jun 10, 2026 | 50.88 | 51.10 | 49.78 | 49.85 | -1.66% | 7,588,624 |
| Jun 9, 2026 | 50.85 | 55.97 | 49.90 | 50.69 | +0.12% | 9,725,019 |
| Jun 8, 2026 | 50.99 | 51.00 | 50.00 | 50.63 | - | 5,037,711 |
Daily open, high, low, close and volume for Alphabet Inc. Depositary Shares representing a 1/20th Interest in a Share of Series B Mandatory Convertible Preferred Stock (GOOGN). Showing 103 trading days. Unadjusted prices.