GOOGN
Alphabet Inc. Depositary Shares representing a 1/20th Interest in a Share of Series B Mandatory Convertible Preferred Stock
stockNASDAQ
At CloseNov 13, 2026 3:59:51 PM EST
42.84USD-0.626%(-0.27)659,002
Pre-marketNov 13, 2026 8:59:30 AM EST
43.58USD+1.090%(+0.47)
After-hoursNov 13, 2026 4:00:30 PM EST
42.87USD+0.070%(+0.03)
GOOGN Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 43.74 | 43.76 | 42.57 | 42.87 | -0.718% | 659,316 | 0.000% | |
| 2026-11-12 | 42.57 | 43.49 | 42.57 | 43.18 | +1.338% | 2,910,819 | -0.718% | |
| 2026-11-11 | 42.11 | 42.80 | 42.03 | 42.61 | +1.658% | 3,410,763 | +0.610% | |
| 2026-11-10 | 42.27 | 42.74 | 41.72 | 41.91 | -0.202% | 337,919 | +2.278% | |
| 2026-11-09 | 42.47 | 42.91 | 42.00 | 42.00 | +0.334% | 3,309,679 | +2.071% | |
| 2026-11-06 | 41.84 | 42.34 | 41.82 | 41.86 | +0.577% | 723,520 | +2.413% | |
| 2026-11-05 | 42.68 | 42.90 | 41.05 | 41.62 | -1.281% | 711,411 | +3.003% | |
| 2026-11-04 | 41.82 | 42.96 | 41.62 | 42.16 | +2.405% | 408,328 | +1.684% | |
| 2026-11-03 | 41.50 | 41.52 | 41.08 | 41.17 | -0.194% | 701,146 | +4.129% | |
| 2026-11-02 | 41.95 | 42.02 | 41.23 | 41.25 | -0.338% | 1,338,633 | +3.927% | |
| 2026-10-30 | 41.61 | 41.67 | 41.06 | 41.39 | -2.680% | 5,769,877 | +3.576% | |
| 2026-10-29 | 42.97 | 43.01 | 42.24 | 42.53 | -8.773% | 13,769,904 | +0.799% | |
| 2026-10-28 | 46.46 | 46.70 | 46.30 | 46.62 | +0.997% | 2,299,998 | -8.044% | |
| 2026-10-27 | 45.92 | 46.36 | 45.72 | 46.16 | +0.786% | 1,124,248 | -7.127% | |
| 2026-10-26 | 46.31 | 46.33 | 45.69 | 45.80 | -0.823% | 1,562,462 | -6.397% | |
| 2026-10-23 | 46.20 | 46.59 | 46.13 | 46.18 | -0.667% | 1,365,339 | -7.168% | |
| 2026-10-22 | 47.00 | 47.14 | 46.23 | 46.49 | -2.044% | 700,736 | -7.787% | |
| 2026-10-21 | 48.00 | 48.17 | 47.13 | 47.46 | -1.494% | 1,842,006 | -9.671% | |
| 2026-10-20 | 48.54 | 48.57 | 47.96 | 48.18 | -0.598% | 886,594 | -11.021% | |
| 2026-10-19 | 48.64 | 48.78 | 48.38 | 48.47 | +0.477% | 1,271,151 | -11.554% | |
| 2026-10-16 | 49.20 | 49.30 | 48.03 | 48.24 | -1.911% | 586,244 | -11.132% | |
| 2026-10-15 | 48.60 | 49.31 | 48.23 | 49.18 | +0.737% | 925,900 | -12.830% | |
| 2026-10-14 | 49.52 | 50.00 | 48.69 | 48.82 | -1.114% | 510,467 | -12.188% | |
| 2026-10-13 | 49.78 | 50.04 | 49.35 | 49.37 | -0.323% | 701,352 | -13.166% | |
| 2026-10-12 | 49.48 | 49.87 | 49.30 | 49.53 | +0.243% | 445,323 | -13.446% | |
| 2026-10-09 | 49.48 | 49.69 | 49.29 | 49.41 | +0.713% | 427,919 | -13.236% | |
| 2026-10-08 | 49.77 | 49.91 | 48.95 | 49.06 | -0.608% | 868,899 | -12.617% | |
| 2026-10-07 | 49.24 | 49.50 | 48.60 | 49.36 | +0.591% | 727,217 | -13.148% | |
| 2026-10-06 | 48.85 | 49.12 | 48.63 | 49.07 | +0.450% | 1,357,639 | -12.635% | |
| 2026-10-05 | 48.67 | 48.95 | 48.50 | 48.85 | +0.535% | 567,094 | -12.242% | |
| 2026-10-02 | 48.49 | 48.84 | 48.37 | 48.59 | +1.040% | 2,259,745 | -11.772% | |
| 2026-10-01 | 49.29 | 49.50 | 47.83 | 48.09 | -0.825% | 698,617 | -10.855% | |
| 2026-09-30 | 48.51 | 49.46 | 48.32 | 48.49 | +0.248% | 4,034,786 | -11.590% | |
| 2026-09-29 | 48.55 | 48.55 | 48.10 | 48.37 | -0.391% | 657,388 | -11.371% | |
| 2026-09-28 | 48.58 | 48.58 | 48.25 | 48.56 | -0.226% | 536,604 | -11.717% | |
| 2026-09-25 | 48.57 | 48.79 | 48.32 | 48.67 | +0.599% | 1,352,353 | -11.917% | |
| 2026-09-24 | 47.74 | 48.48 | 47.74 | 48.38 | +0.792% | 1,407,087 | -11.389% | |
| 2026-09-23 | 49.17 | 49.17 | 47.99 | 48.00 | -2.498% | 1,837,944 | -10.688% | |
| 2026-09-22 | 50.00 | 50.45 | 49.20 | 49.23 | -0.906% | 2,035,983 | -12.919% | |
| 2026-09-21 | 49.26 | 49.89 | 49.23 | 49.68 | +1.595% | 946,484 | -13.708% | |
| 2026-09-18 | 49.49 | 50.00 | 48.84 | 48.90 | +0.020% | 376,485 | -12.331% | |
| 2026-09-17 | 49.43 | 49.43 | 48.53 | 48.89 | +0.950% | 387,979 | -12.313% | |
| 2026-09-16 | 48.86 | 48.95 | 48.22 | 48.43 | -0.411% | 1,677,042 | -11.480% | |
| 2026-09-15 | 48.72 | 48.83 | 48.37 | 48.63 | -0.796% | 1,330,881 | -11.845% | |
| 2026-09-14 | 48.17 | 49.11 | 48.17 | 49.02 | +2.104% | 8,610,668 | -12.546% | |
| 2026-09-11 | 47.80 | 48.45 | 47.77 | 48.01 | +1.095% | 679,116 | -10.706% | |
| 2026-09-10 | 46.96 | 47.52 | 46.96 | 47.49 | +0.402% | 639,918 | -9.728% | |
| 2026-09-09 | 47.48 | 47.48 | 46.93 | 47.30 | -1.087% | 1,191,923 | -9.366% | |
| 2026-09-08 | 47.56 | 48.05 | 47.45 | 47.82 | -0.250% | 2,265,107 | -10.351% | |
| 2026-09-04 | 48.30 | 48.40 | 47.79 | 47.94 | -0.786% | 739,413 | -10.576% | |
| 2026-09-03 | 48.24 | 48.52 | 48.10 | 48.32 | +1.194% | 371,502 | -11.279% | |
| 2026-09-02 | 47.34 | 47.95 | 47.34 | 47.75 | +0.590% | 313,928 | -10.220% | |
| 2026-09-01 | 47.89 | 47.89 | 47.26 | 47.47 | -1.104% | 446,011 | -9.690% | |
| 2026-08-31 | 48.67 | 48.67 | 47.67 | 48.00 | -1.478% | 405,100 | -10.688% | |
| 2026-08-28 | 48.39 | 49.02 | 48.25 | 48.72 | +0.974% | 568,338 | -12.007% | |
| 2026-08-27 | 48.16 | 48.35 | 48.00 | 48.25 | -0.248% | 1,053,648 | -11.150% | |
| 2026-08-26 | 48.79 | 48.79 | 48.18 | 48.37 | -0.861% | 896,025 | -11.371% | |
| 2026-08-25 | 49.19 | 49.19 | 48.65 | 48.79 | -0.184% | 6,709,630 | -12.134% | |
| 2026-08-24 | 48.70 | 49.33 | 48.50 | 48.88 | +0.370% | 1,286,963 | -12.295% | |
| 2026-08-21 | 48.51 | 48.85 | 48.37 | 48.70 | +0.807% | 204,870 | -11.971% | |
| 2026-08-20 | 48.67 | 48.67 | 48.05 | 48.31 | -0.760% | 1,057,454 | -11.261% | |
| 2026-08-19 | 48.68 | 48.84 | 48.25 | 48.68 | +0.082% | 236,064 | -11.935% | |
| 2026-08-18 | 48.56 | 48.76 | 48.38 | 48.64 | -0.144% | 1,028,984 | -11.863% | |
| 2026-08-17 | 49.01 | 49.07 | 48.50 | 48.71 | -0.531% | 2,011,142 | -11.989% | |
| 2026-08-14 | 49.20 | 49.51 | 48.80 | 48.97 | -0.326% | 780,910 | -12.457% | |
| 2026-08-13 | 49.35 | 49.35 | 48.92 | 49.13 | +0.368% | 1,350,921 | -12.742% | |
| 2026-08-12 | 49.52 | 49.52 | 48.70 | 48.95 | -0.184% | 279,286 | -12.421% | |
| 2026-08-11 | 50.35 | 50.35 | 48.98 | 49.04 | -2.602% | 1,841,923 | -12.582% | |
| 2026-08-10 | 50.03 | 50.35 | 49.87 | 50.35 | +0.539% | 253,601 | -14.856% | |
| 2026-08-07 | 50.36 | 50.41 | 50.02 | 50.08 | -0.792% | 808,310 | -14.397% | |
| 2026-08-06 | 50.81 | 50.91 | 50.36 | 50.48 | -0.649% | 1,258,153 | -15.075% | |
| 2026-08-05 | 52.59 | 52.82 | 50.30 | 50.81 | -2.719% | 3,178,617 | -15.627% | |
| 2026-08-04 | 51.60 | 52.45 | 51.31 | 52.23 | +0.675% | 2,799,493 | -17.921% | |
| 2026-08-03 | 50.76 | 52.19 | 50.76 | 51.88 | +3.347% | 2,265,129 | -17.367% | |
| 2026-07-31 | 48.13 | 50.51 | 48.13 | 50.20 | +3.527% | 4,030,952 | -14.602% | Div $0.600 |
| 2026-07-30 | 48.39 | 50.00 | 47.91 | 48.49 | -0.308% | 2,460,732 | -11.590% | |
| 2026-07-29 | 48.58 | 49.15 | 48.00 | 48.64 | +0.725% | 3,410,106 | -11.863% | |
| 2026-07-28 | 47.64 | 48.44 | 47.35 | 48.29 | +1.835% | 1,987,403 | -11.224% | |
| 2026-07-27 | 47.39 | 47.82 | 47.30 | 47.42 | +1.455% | 1,473,090 | -9.595% | |
| 2026-07-24 | 46.61 | 47.60 | 46.51 | 46.74 | -0.150% | 1,728,333 | -8.280% | |
| 2026-07-23 | 47.51 | 47.51 | 46.23 | 46.81 | -4.313% | 3,080,338 | -8.417% | |
| 2026-07-22 | 49.50 | 49.66 | 48.89 | 48.92 | -0.871% | 816,454 | -12.367% | |
| 2026-07-21 | 49.98 | 49.98 | 49.33 | 49.35 | -1.102% | 2,015,895 | -13.131% | |
| 2026-07-20 | 49.74 | 51.46 | 49.74 | 49.90 | +1.547% | 562,792 | -14.088% | |
| 2026-07-17 | 49.40 | 49.51 | 48.79 | 49.14 | -1.994% | 3,510,343 | -12.759% | |
| 2026-07-16 | 52.17 | 52.17 | 49.89 | 50.14 | -2.848% | 2,804,535 | -14.499% | |
| 2026-07-15 | 50.33 | 51.84 | 50.31 | 51.61 | +2.666% | 1,214,699 | -16.935% | |
| 2026-07-14 | 49.68 | 50.37 | 49.67 | 50.27 | +1.208% | 733,473 | -14.721% | |
| 2026-07-13 | 50.27 | 50.27 | 49.61 | 49.67 | -0.937% | 1,568,732 | -13.690% | |
| 2026-07-10 | 50.30 | 50.30 | 49.73 | 50.14 | -0.338% | 4,404,232 | -14.499% | |
| 2026-07-09 | 50.12 | 50.32 | 49.48 | 50.31 | -0.593% | 3,293,467 | -14.788% | |
| 2026-07-08 | 50.97 | 51.39 | 50.13 | 50.61 | -0.901% | 605,188 | -15.293% | |
| 2026-07-07 | 51.52 | 51.81 | 50.95 | 51.07 | -0.332% | 1,834,895 | -16.056% | |
| 2026-07-06 | 50.92 | 51.31 | 50.21 | 51.24 | +1.626% | 10,220,292 | -16.335% | |
| 2026-07-02 | 50.56 | 50.88 | 49.80 | 50.42 | -0.375% | 7,833,543 | -14.974% | |
| 2026-07-01 | 50.24 | 50.80 | 50.15 | 50.61 | +0.616% | 5,559,827 | -15.293% | |
| 2026-06-30 | 50.00 | 50.37 | 49.64 | 50.30 | +0.781% | 21,497,590 | -14.771% | |
| 2026-06-29 | 48.72 | 49.97 | 48.72 | 49.91 | +3.698% | 3,561,550 | -14.105% | |
| 2026-06-26 | 49.24 | 52.00 | 48.00 | 48.13 | -1.494% | 741,954 | -10.929% | |
| 2026-06-25 | 48.50 | 48.97 | 48.20 | 48.86 | -0.489% | 2,417,315 | -12.260% | |
| 2026-06-24 | 49.57 | 49.90 | 48.78 | 49.10 | -0.142% | 1,324,198 | -12.688% | |
| 2026-06-23 | 48.90 | 49.47 | 48.71 | 49.17 | -0.466% | 2,082,355 | -12.813% | |
| 2026-06-22 | 50.97 | 50.97 | 48.75 | 49.40 | -3.984% | 3,079,432 | -13.219% | |
| 2026-06-18 | 51.22 | 51.49 | 50.40 | 51.45 | +1.140% | 859,777 | -16.676% | |
| 2026-06-17 | 51.76 | 51.76 | 50.65 | 50.87 | -1.833% | 2,402,492 | -15.726% | |
| 2026-06-16 | 51.49 | 52.40 | 51.17 | 51.82 | +0.915% | 2,116,735 | -17.271% | |
| 2026-06-15 | 51.03 | 51.69 | 51.03 | 51.35 | +1.865% | 3,482,822 | -16.514% | |
| 2026-06-12 | 50.64 | 51.04 | 49.95 | 50.41 | +0.318% | 3,137,987 | -14.957% | |
| 2026-06-11 | 49.89 | 50.33 | 48.88 | 50.25 | +0.802% | 4,658,905 | -14.687% | |
| 2026-06-10 | 50.88 | 51.10 | 49.78 | 49.85 | -1.657% | 7,588,624 | -14.002% | |
| 2026-06-09 | 50.85 | 55.97 | 49.90 | 50.69 | +0.119% | 9,725,019 | -15.427% | |
| 2026-06-08 | 50.99 | 51.00 | 50.00 | 50.63 | 0.000% | 5,037,711 | -15.327% |