GOOGM
Alphabet Inc. Depositary Shares representing a 1/20th Interest in a Share of Series A Mandatory Convertible Preferred Stock
stockNASDAQ
Market OpenNov 10, 2026 1:41:29 PM EST
41.85USD-0.523%(-0.22)487,205
Pre-marketNov 10, 2026 8:43:30 AM EST
42.25USD+0.428%(+0.18)
GOOGM Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-10 | 42.13 | 42.45 | 41.85 | 41.85 | -0.476% | 487,205 | 0.000% | |
| 2026-11-09 | 42.67 | 42.99 | 42.05 | 42.05 | +0.646% | 3,265,881 | -0.476% | |
| 2026-11-06 | 42.00 | 42.39 | 41.74 | 41.78 | +0.433% | 865,417 | +0.168% | |
| 2026-11-05 | 42.80 | 42.96 | 41.00 | 41.60 | -1.235% | 684,715 | +0.601% | |
| 2026-11-04 | 42.00 | 42.99 | 41.83 | 42.12 | +2.332% | 1,255,407 | -0.641% | |
| 2026-11-03 | 41.36 | 41.98 | 40.98 | 41.16 | +0.024% | 1,401,069 | +1.676% | |
| 2026-11-02 | 41.65 | 42.05 | 41.15 | 41.15 | -0.339% | 1,597,579 | +1.701% | |
| 2026-10-30 | 41.55 | 41.60 | 40.97 | 41.29 | -2.916% | 3,257,604 | +1.356% | |
| 2026-10-29 | 43.12 | 43.34 | 42.23 | 42.53 | -8.968% | 14,084,462 | -1.599% | |
| 2026-10-28 | 46.51 | 46.87 | 46.45 | 46.72 | +1.016% | 1,752,796 | -10.424% | |
| 2026-10-27 | 45.90 | 46.53 | 45.83 | 46.25 | +0.894% | 1,255,013 | -9.514% | |
| 2026-10-26 | 46.43 | 46.67 | 45.83 | 45.84 | -1.036% | 945,764 | -8.704% | |
| 2026-10-23 | 46.63 | 46.69 | 46.27 | 46.32 | -0.707% | 1,093,007 | -9.650% | |
| 2026-10-22 | 47.35 | 47.43 | 46.47 | 46.65 | -2.263% | 272,089 | -10.289% | |
| 2026-10-21 | 48.32 | 48.32 | 47.33 | 47.73 | -1.425% | 976,299 | -12.319% | |
| 2026-10-20 | 48.50 | 48.90 | 48.18 | 48.42 | -0.555% | 1,386,002 | -13.569% | |
| 2026-10-19 | 48.80 | 48.97 | 48.63 | 48.69 | +0.433% | 547,345 | -14.048% | |
| 2026-10-16 | 49.45 | 49.45 | 48.29 | 48.48 | -2.317% | 499,758 | -13.676% | |
| 2026-10-15 | 48.95 | 49.72 | 48.44 | 49.63 | +1.141% | 566,813 | -15.676% | |
| 2026-10-14 | 50.01 | 50.40 | 48.95 | 49.07 | -1.327% | 1,565,655 | -14.714% | |
| 2026-10-13 | 49.93 | 50.39 | 49.67 | 49.73 | -0.201% | 651,687 | -15.846% | |
| 2026-10-12 | 49.98 | 50.15 | 49.60 | 49.83 | +0.141% | 303,992 | -16.014% | |
| 2026-10-09 | 49.65 | 50.03 | 49.62 | 49.76 | +0.688% | 1,180,572 | -15.896% | |
| 2026-10-08 | 49.94 | 50.12 | 49.21 | 49.42 | -0.483% | 516,671 | -15.318% | |
| 2026-10-07 | 49.27 | 49.94 | 48.91 | 49.66 | +0.710% | 921,380 | -15.727% | |
| 2026-10-06 | 49.58 | 49.58 | 49.04 | 49.31 | +0.142% | 543,641 | -15.129% | |
| 2026-10-05 | 48.72 | 49.35 | 48.72 | 49.24 | +0.572% | 232,827 | -15.008% | |
| 2026-10-02 | 48.86 | 49.20 | 48.75 | 48.96 | +1.157% | 1,303,125 | -14.522% | |
| 2026-10-01 | 49.71 | 49.83 | 48.10 | 48.40 | -1.385% | 389,145 | -13.533% | |
| 2026-09-30 | 48.97 | 49.83 | 48.68 | 49.08 | +0.884% | 1,463,092 | -14.731% | |
| 2026-09-29 | 48.56 | 48.84 | 48.35 | 48.65 | -0.409% | 1,044,556 | -13.977% | |
| 2026-09-28 | 48.84 | 48.85 | 48.51 | 48.85 | -0.102% | 543,910 | -14.330% | |
| 2026-09-25 | 48.93 | 49.20 | 48.64 | 48.90 | +0.349% | 3,089,640 | -14.417% | |
| 2026-09-24 | 48.16 | 48.81 | 48.16 | 48.73 | +0.995% | 688,221 | -14.119% | |
| 2026-09-23 | 49.43 | 49.43 | 48.20 | 48.25 | -2.466% | 5,408,395 | -13.264% | |
| 2026-09-22 | 50.02 | 50.82 | 49.44 | 49.47 | -0.901% | 3,743,587 | -15.403% | |
| 2026-09-21 | 49.58 | 50.24 | 49.23 | 49.92 | +1.299% | 3,160,246 | -16.166% | |
| 2026-09-18 | 49.55 | 50.26 | 49.17 | 49.28 | +0.469% | 271,644 | -15.077% | |
| 2026-09-17 | 49.23 | 49.27 | 48.70 | 49.05 | +0.801% | 1,330,250 | -14.679% | |
| 2026-09-16 | 49.17 | 49.17 | 48.38 | 48.66 | -0.409% | 1,880,784 | -13.995% | |
| 2026-09-15 | 49.03 | 49.05 | 48.54 | 48.86 | -0.832% | 3,340,079 | -14.347% | |
| 2026-09-14 | 48.54 | 49.27 | 48.54 | 49.27 | +2.284% | 10,561,566 | -15.060% | |
| 2026-09-11 | 48.30 | 48.63 | 47.94 | 48.17 | +1.155% | 1,348,299 | -13.120% | |
| 2026-09-10 | 47.03 | 47.64 | 47.03 | 47.62 | +0.485% | 300,703 | -12.117% | |
| 2026-09-09 | 47.59 | 47.60 | 47.10 | 47.39 | -1.435% | 648,384 | -11.690% | |
| 2026-09-08 | 48.09 | 48.30 | 47.64 | 48.08 | -0.290% | 242,792 | -12.958% | |
| 2026-09-04 | 48.73 | 48.73 | 48.00 | 48.22 | -0.761% | 124,961 | -13.210% | |
| 2026-09-03 | 48.48 | 48.83 | 48.41 | 48.59 | +1.061% | 1,420,839 | -13.871% | |
| 2026-09-02 | 47.79 | 48.36 | 47.58 | 48.08 | +0.649% | 531,967 | -12.958% | |
| 2026-09-01 | 48.16 | 48.16 | 47.66 | 47.77 | -1.424% | 481,333 | -12.393% | |
| 2026-08-31 | 49.09 | 49.09 | 48.06 | 48.46 | -1.324% | 1,207,173 | -13.640% | |
| 2026-08-28 | 48.60 | 49.39 | 48.54 | 49.11 | +1.070% | 612,228 | -14.783% | |
| 2026-08-27 | 48.41 | 48.67 | 48.28 | 48.59 | -0.308% | 424,340 | -13.871% | |
| 2026-08-26 | 49.22 | 49.22 | 48.49 | 48.74 | -0.975% | 3,247,129 | -14.136% | |
| 2026-08-25 | 49.47 | 49.51 | 48.98 | 49.22 | -0.243% | 4,084,097 | -14.974% | |
| 2026-08-24 | 48.99 | 49.59 | 48.76 | 49.34 | +0.714% | 2,202,414 | -15.180% | |
| 2026-08-21 | 48.96 | 49.13 | 48.65 | 48.99 | +0.761% | 319,873 | -14.574% | |
| 2026-08-20 | 48.74 | 48.90 | 48.31 | 48.62 | -0.694% | 721,016 | -13.924% | |
| 2026-08-19 | 48.81 | 49.26 | 48.49 | 48.96 | +0.225% | 89,930 | -14.522% | |
| 2026-08-18 | 48.81 | 49.01 | 48.68 | 48.85 | -0.367% | 476,453 | -14.330% | |
| 2026-08-17 | 49.49 | 49.49 | 48.78 | 49.03 | -0.527% | 394,840 | -14.644% | |
| 2026-08-14 | 49.41 | 49.80 | 49.10 | 49.29 | -0.182% | 617,277 | -15.094% | |
| 2026-08-13 | 49.59 | 49.59 | 49.07 | 49.38 | +0.529% | 1,918,640 | -15.249% | |
| 2026-08-12 | 49.20 | 49.26 | 48.82 | 49.12 | -0.142% | 505,159 | -14.800% | |
| 2026-08-11 | 50.53 | 50.53 | 49.13 | 49.19 | -2.863% | 1,948,917 | -14.922% | |
| 2026-08-10 | 50.54 | 50.64 | 50.15 | 50.64 | +0.576% | 177,332 | -17.358% | |
| 2026-08-07 | 50.65 | 50.79 | 50.24 | 50.35 | -0.671% | 542,759 | -16.882% | |
| 2026-08-06 | 50.89 | 51.26 | 50.58 | 50.69 | -0.822% | 1,113,475 | -17.439% | |
| 2026-08-05 | 53.13 | 53.13 | 50.55 | 51.11 | -2.796% | 2,086,016 | -18.118% | |
| 2026-08-04 | 51.66 | 52.80 | 51.64 | 52.58 | +0.941% | 588,104 | -20.407% | |
| 2026-08-03 | 50.69 | 52.31 | 50.69 | 52.09 | +3.848% | 2,011,372 | -19.658% | |
| 2026-07-31 | 48.40 | 50.47 | 48.40 | 50.16 | +3.231% | 2,836,090 | -16.567% | Div $0.600 |
| 2026-07-30 | 48.86 | 48.95 | 48.10 | 48.59 | -0.369% | 1,570,139 | -13.871% | |
| 2026-07-29 | 48.60 | 49.30 | 48.24 | 48.77 | +0.640% | 1,537,270 | -14.189% | |
| 2026-07-28 | 47.80 | 48.62 | 47.39 | 48.46 | +2.000% | 1,494,872 | -13.640% | |
| 2026-07-27 | 47.43 | 47.91 | 47.15 | 47.51 | +1.495% | 1,576,285 | -11.913% | |
| 2026-07-24 | 46.50 | 47.15 | 46.50 | 46.81 | +0.537% | 3,435,350 | -10.596% | |
| 2026-07-23 | 46.95 | 46.99 | 46.24 | 46.56 | -4.921% | 3,129,254 | -10.116% | |
| 2026-07-22 | 49.53 | 49.65 | 48.91 | 48.97 | -1.031% | 722,441 | -14.540% | |
| 2026-07-21 | 49.99 | 49.99 | 49.42 | 49.48 | -0.901% | 1,143,674 | -15.420% | |
| 2026-07-20 | 49.54 | 50.58 | 49.54 | 49.93 | +1.443% | 701,054 | -16.183% | |
| 2026-07-17 | 49.50 | 50.11 | 48.84 | 49.22 | -1.913% | 2,028,756 | -14.974% | |
| 2026-07-16 | 52.10 | 52.10 | 49.95 | 50.18 | -2.996% | 1,894,775 | -16.600% | |
| 2026-07-15 | 50.51 | 52.00 | 50.51 | 51.73 | +2.517% | 641,292 | -19.099% | |
| 2026-07-14 | 49.82 | 50.67 | 49.82 | 50.46 | +1.001% | 322,007 | -17.063% | |
| 2026-07-13 | 50.59 | 50.59 | 49.87 | 49.96 | -0.893% | 623,781 | -16.233% | |
| 2026-07-10 | 50.66 | 50.66 | 50.06 | 50.41 | -0.552% | 983,251 | -16.981% | |
| 2026-07-09 | 50.69 | 50.73 | 49.85 | 50.69 | -0.530% | 11,606,735 | -17.439% | |
| 2026-07-08 | 51.39 | 51.54 | 50.53 | 50.96 | -1.068% | 515,118 | -17.877% | |
| 2026-07-07 | 51.70 | 52.10 | 51.31 | 51.51 | +0.039% | 4,021,143 | -18.754% | |
| 2026-07-06 | 50.99 | 51.60 | 50.61 | 51.49 | +1.219% | 6,776,458 | -18.722% | |
| 2026-07-02 | 51.00 | 51.30 | 50.21 | 50.87 | -0.411% | 3,190,629 | -17.731% | |
| 2026-07-01 | 50.79 | 51.18 | 50.55 | 51.08 | +0.373% | 4,687,629 | -18.070% | |
| 2026-06-30 | 50.24 | 50.89 | 49.85 | 50.89 | +1.557% | 21,427,269 | -17.764% | |
| 2026-06-29 | 48.85 | 50.18 | 48.85 | 50.11 | +3.898% | 4,111,778 | -16.484% | |
| 2026-06-26 | 49.00 | 49.26 | 48.05 | 48.23 | -1.471% | 2,214,595 | -13.228% | |
| 2026-06-25 | 48.50 | 49.16 | 48.11 | 48.95 | -0.102% | 1,481,605 | -14.505% | |
| 2026-06-24 | 49.69 | 49.90 | 48.72 | 49.00 | -0.244% | 1,408,832 | -14.592% | |
| 2026-06-23 | 48.98 | 49.49 | 48.70 | 49.12 | -0.748% | 5,871,110 | -14.800% | |
| 2026-06-22 | 50.99 | 50.99 | 48.73 | 49.49 | -3.678% | 2,724,695 | -15.437% | |
| 2026-06-18 | 51.59 | 51.59 | 50.50 | 51.38 | +0.745% | 2,502,561 | -18.548% | |
| 2026-06-17 | 52.27 | 52.51 | 50.80 | 51.00 | -1.848% | 3,822,367 | -17.941% | |
| 2026-06-16 | 51.70 | 52.18 | 51.25 | 51.96 | +0.834% | 11,832,342 | -19.457% | |
| 2026-06-15 | 51.85 | 51.85 | 51.10 | 51.53 | +2.141% | 4,526,649 | -18.785% | |
| 2026-06-12 | 50.98 | 51.13 | 50.00 | 50.45 | +0.418% | 4,195,825 | -17.047% | |
| 2026-06-11 | 50.50 | 51.88 | 49.05 | 50.24 | +0.440% | 5,905,300 | -16.700% | |
| 2026-06-10 | 51.29 | 51.29 | 49.88 | 50.02 | -1.185% | 23,358,037 | -16.333% | |
| 2026-06-09 | 50.65 | 51.61 | 50.01 | 50.62 | -0.059% | 5,342,194 | -17.325% | |
| 2026-06-08 | 51.00 | 51.73 | 50.00 | 50.65 | 0.000% | 4,690,107 | -17.374% |