Dark

GOOGM
Alphabet Inc. Depositary Shares representing a 1/20th Interest in a Share of Series A Mandatory Convertible Preferred Stock
stock NASDAQ

Market Open

Sep 25, 2026 12:15:07 PM EDT

49.06USD+0.553%(+0.27)65,244

48.88Bid 48.94Ask 0.06Spread

Pre-market

Sep 23, 2026 8:50:30 AM EDT

49.45USD-0.141%(-0.07)0

After-hours

Sep 22, 2026 4:15:30 PM EDT

50.12USD+1.217%(+0.60)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	49.0100	49.0600	48.7100	49.0600	+0.677%	65,244	0.000%
2026-09-24	48.1600	48.8100	48.1600	48.7300	+0.995%	688,221	+0.677%
2026-09-23	49.4300	49.4300	48.2000	48.2500	-2.466%	5,408,395	+1.679%
2026-09-22	50.0200	50.8200	49.4400	49.4700	-0.901%	3,743,587	-0.829%
2026-09-21	49.5800	50.2400	49.2310	49.9200	+1.299%	3,160,246	-1.723%
2026-09-18	49.5500	50.2600	49.1700	49.2800	+0.469%	271,644	-0.446%
2026-09-17	49.2300	49.2700	48.7001	49.0500	+0.801%	1,330,250	+0.020%
2026-09-16	49.1700	49.1700	48.3800	48.6600	-0.409%	1,880,784	+0.822%
2026-09-15	49.0300	49.0500	48.5400	48.8600	-0.832%	3,340,079	+0.409%
2026-09-14	48.5400	49.2700	48.5400	49.2700	+2.284%	10,561,566	-0.426%
2026-09-11	48.3000	48.6300	47.9400	48.1700	+1.155%	1,348,299	+1.848%
2026-09-10	47.0300	47.6400	47.0300	47.6200	+0.485%	300,703	+3.024%
2026-09-09	47.5900	47.6000	47.1000	47.3900	-1.435%	648,384	+3.524%
2026-09-08	48.0900	48.3000	47.6400	48.0800	-0.290%	242,792	+2.038%
2026-09-04	48.7300	48.7300	48.0001	48.2200	-0.761%	124,961	+1.742%
2026-09-03	48.4800	48.8300	48.4101	48.5900	+1.061%	1,420,839	+0.967%
2026-09-02	47.7900	48.3600	47.5800	48.0800	+0.649%	531,967	+2.038%
2026-09-01	48.1600	48.1600	47.6600	47.7700	-1.424%	481,333	+2.700%
2026-08-31	49.0900	49.0900	48.0600	48.4600	-1.324%	1,207,173	+1.238%
2026-08-28	48.6000	49.3900	48.5400	49.1100	+1.070%	612,228	-0.102%
2026-08-27	48.4100	48.6700	48.2800	48.5900	-0.308%	424,340	+0.967%
2026-08-26	49.2200	49.2200	48.4900	48.7400	-0.975%	3,247,129	+0.657%
2026-08-25	49.4700	49.5100	48.9800	49.2200	-0.243%	4,084,097	-0.325%
2026-08-24	48.9900	49.5900	48.7600	49.3400	+0.714%	2,202,414	-0.567%
2026-08-21	48.9600	49.1300	48.6500	48.9900	+0.761%	319,873	+0.143%
2026-08-20	48.7400	48.8999	48.3100	48.6200	-0.694%	721,016	+0.905%
2026-08-19	48.8100	49.2600	48.4900	48.9600	+0.225%	89,930	+0.204%
2026-08-18	48.8100	49.0100	48.6800	48.8500	-0.367%	476,453	+0.430%
2026-08-17	49.4900	49.4900	48.7800	49.0300	-0.527%	394,840	+0.061%
2026-08-14	49.4100	49.8000	49.1000	49.2900	-0.182%	617,277	-0.467%
2026-08-13	49.5900	49.5900	49.0700	49.3800	+0.529%	1,918,640	-0.648%
2026-08-12	49.2000	49.2600	48.8200	49.1200	-0.142%	505,159	-0.122%
2026-08-11	50.5300	50.5300	49.1300	49.1900	-2.863%	1,948,917	-0.264%
2026-08-10	50.5400	50.6400	50.1500	50.6400	+0.576%	177,332	-3.120%
2026-08-07	50.6500	50.7890	50.2400	50.3500	-0.671%	542,759	-2.562%
2026-08-06	50.8900	51.2600	50.5839	50.6900	-0.822%	1,113,475	-3.216%
2026-08-05	53.1300	53.1300	50.5500	51.1100	-2.796%	2,086,016	-4.011%
2026-08-04	51.6600	52.8000	51.6400	52.5800	+0.941%	588,104	-6.695%
2026-08-03	50.6900	52.3150	50.6900	52.0900	+3.848%	2,011,372	-5.817%
2026-07-31	48.4000	50.4700	48.4000	50.1600	+3.231%	2,836,090	-2.193%
2026-07-30	48.8600	48.9500	48.1000	48.5900	-0.369%	1,570,139	+0.967%
2026-07-29	48.6000	49.3000	48.2400	48.7700	+0.640%	1,537,270	+0.595%
2026-07-28	47.8000	48.6200	47.3880	48.4600	+2.000%	1,494,872	+1.238%
2026-07-27	47.4300	47.9100	47.1500	47.5100	+1.495%	1,576,285	+3.262%
2026-07-24	46.5000	47.1500	46.5000	46.8100	+0.537%	3,435,350	+4.807%
2026-07-23	46.9500	46.9900	46.2399	46.5600	-4.921%	3,129,254	+5.369%
2026-07-22	49.5300	49.6484	48.9100	48.9700	-1.031%	722,441	+0.184%
2026-07-21	49.9900	49.9900	49.4200	49.4800	-0.901%	1,143,674	-0.849%
2026-07-20	49.5400	50.5800	49.5400	49.9300	+1.443%	701,054	-1.742%
2026-07-17	49.5000	50.1100	48.8450	49.2200	-1.913%	2,028,756	-0.325%
2026-07-16	52.1000	52.1000	49.9500	50.1800	-2.996%	1,894,775	-2.232%
2026-07-15	50.5100	51.9999	50.5100	51.7300	+2.517%	641,292	-5.161%
2026-07-14	49.8200	50.6699	49.8200	50.4600	+1.001%	322,007	-2.774%
2026-07-13	50.5900	50.5900	49.8700	49.9600	-0.893%	623,781	-1.801%
2026-07-10	50.6600	50.6600	50.0600	50.4100	-0.552%	983,251	-2.678%
2026-07-09	50.6900	50.7300	49.8550	50.6900	-0.530%	11,606,735	-3.216%
2026-07-08	51.3900	51.5400	50.5300	50.9600	-1.068%	515,118	-3.728%
2026-07-07	51.7000	52.1000	51.3100	51.5100	+0.039%	4,021,143	-4.756%
2026-07-06	50.9900	51.6000	50.6100	51.4900	+1.219%	6,776,458	-4.719%
2026-07-02	51.0000	51.3000	50.2100	50.8700	-0.411%	3,190,629	-3.558%
2026-07-01	50.7900	51.1800	50.5500	51.0800	+0.373%	4,687,629	-3.955%
2026-06-30	50.2400	50.8900	49.8500	50.8900	+1.557%	21,427,269	-3.596%
2026-06-29	48.8500	50.1800	48.8500	50.1100	+3.898%	4,111,778	-2.095%
2026-06-26	49.0000	49.2600	48.0500	48.2300	-1.471%	2,214,595	+1.721%
2026-06-25	48.5000	49.1550	48.1100	48.9500	-0.102%	1,481,605	+0.225%
2026-06-24	49.6900	49.9000	48.7200	49.0000	-0.244%	1,408,832	+0.122%
2026-06-23	48.9800	49.4900	48.7000	49.1200	-0.748%	5,871,110	-0.122%
2026-06-22	50.9900	50.9900	48.7350	49.4900	-3.678%	2,724,695	-0.869%
2026-06-18	51.5900	51.5900	50.5000	51.3800	+0.745%	2,502,561	-4.515%
2026-06-17	52.2700	52.5100	50.8000	51.0000	-1.848%	3,822,367	-3.804%
2026-06-16	51.7000	52.1800	51.2500	51.9600	+0.834%	11,832,342	-5.581%
2026-06-15	51.8500	51.8500	51.1000	51.5300	+2.141%	4,526,649	-4.793%
2026-06-12	50.9800	51.1300	50.0000	50.4500	+0.418%	4,195,825	-2.755%
2026-06-11	50.5000	51.8800	49.0500	50.2400	+0.440%	5,905,300	-2.349%
2026-06-10	51.2900	51.2900	49.8800	50.0200	-1.185%	23,358,037	-1.919%
2026-06-09	50.6500	51.6100	50.0100	50.6200	-0.059%	5,342,194	-3.082%
2026-06-08	51.0000	51.7300	50.0000	50.6500	0.000%	4,690,107	-3.139%