Dark

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

At Close

Sep 24, 2026 3:59:43 PM EDT

48.42USD+0.770%(+0.37)1,407,086

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 24, 2026 8:15:30 AM EDT

47.90USD-0.312%(-0.15)102

After-hours

Sep 22, 2026 4:16:30 PM EDT

49.84USD+1.140%(+0.56)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	47.7400	48.4800	47.7400	48.3800	+0.792%	1,407,087	0.000%
2026-09-23	49.1700	49.1700	47.9890	48.0000	-2.498%	1,837,944	+0.792%
2026-09-22	50.0000	50.4500	49.1950	49.2300	-0.906%	2,035,983	-1.727%
2026-09-21	49.2600	49.8900	49.2300	49.6800	+1.595%	946,484	-2.617%
2026-09-18	49.4900	50.0000	48.8450	48.9000	+0.020%	376,485	-1.063%
2026-09-17	49.4300	49.4300	48.5301	48.8900	+0.950%	387,979	-1.043%
2026-09-16	48.8600	48.9500	48.2200	48.4300	-0.411%	1,677,042	-0.103%
2026-09-15	48.7200	48.8300	48.3700	48.6300	-0.796%	1,330,881	-0.514%
2026-09-14	48.1700	49.1100	48.1700	49.0200	+2.104%	8,610,668	-1.306%
2026-09-11	47.8000	48.4499	47.7700	48.0100	+1.095%	679,116	+0.771%
2026-09-10	46.9600	47.5250	46.9600	47.4900	+0.402%	639,918	+1.874%
2026-09-09	47.4800	47.4800	46.9300	47.3000	-1.087%	1,191,923	+2.283%
2026-09-08	47.5600	48.0500	47.4450	47.8200	-0.250%	2,265,107	+1.171%
2026-09-04	48.3000	48.4000	47.7900	47.9400	-0.786%	739,413	+0.918%
2026-09-03	48.2400	48.5200	48.1000	48.3200	+1.194%	371,502	+0.124%
2026-09-02	47.3400	47.9500	47.3400	47.7500	+0.590%	313,928	+1.319%
2026-09-01	47.8900	47.8900	47.2600	47.4700	-1.104%	446,011	+1.917%
2026-08-31	48.6700	48.6700	47.6700	48.0000	-1.478%	405,100	+0.792%
2026-08-28	48.3900	49.0200	48.2500	48.7200	+0.974%	568,338	-0.698%
2026-08-27	48.1600	48.3500	48.0000	48.2500	-0.248%	1,053,648	+0.269%
2026-08-26	48.7900	48.7900	48.1800	48.3700	-0.861%	896,025	+0.021%
2026-08-25	49.1900	49.1900	48.6500	48.7900	-0.184%	6,709,630	-0.840%
2026-08-24	48.7000	49.3300	48.5000	48.8800	+0.370%	1,286,963	-1.023%
2026-08-21	48.5100	48.8500	48.3700	48.7000	+0.807%	204,870	-0.657%
2026-08-20	48.6700	48.6700	48.0500	48.3100	-0.760%	1,057,454	+0.145%
2026-08-19	48.6800	48.8400	48.2500	48.6800	+0.082%	236,064	-0.616%
2026-08-18	48.5600	48.7600	48.3800	48.6400	-0.144%	1,028,984	-0.535%
2026-08-17	49.0100	49.0700	48.5000	48.7100	-0.531%	2,011,142	-0.677%
2026-08-14	49.2000	49.5100	48.8000	48.9700	-0.326%	780,910	-1.205%
2026-08-13	49.3500	49.3500	48.9200	49.1300	+0.368%	1,350,921	-1.527%
2026-08-12	49.5200	49.5200	48.7000	48.9500	-0.184%	279,286	-1.164%
2026-08-11	50.3500	50.3500	48.9800	49.0400	-2.602%	1,841,923	-1.346%
2026-08-10	50.0300	50.3500	49.8700	50.3500	+0.539%	253,601	-3.913%
2026-08-07	50.3600	50.4100	50.0150	50.0800	-0.792%	808,310	-3.395%
2026-08-06	50.8100	50.9100	50.3600	50.4800	-0.649%	1,258,153	-4.160%
2026-08-05	52.5900	52.8200	50.3000	50.8100	-2.719%	3,178,617	-4.783%
2026-08-04	51.6000	52.4500	51.3100	52.2300	+0.675%	2,799,493	-7.371%
2026-08-03	50.7600	52.1900	50.7600	51.8800	+3.347%	2,265,129	-6.746%
2026-07-31	48.1300	50.5100	48.1300	50.2000	+3.527%	4,030,952	-3.625%
2026-07-30	48.3900	50.0000	47.9100	48.4900	-0.308%	2,460,732	-0.227%
2026-07-29	48.5800	49.1500	48.0000	48.6400	+0.725%	3,410,106	-0.535%
2026-07-28	47.6400	48.4400	47.3500	48.2900	+1.835%	1,987,403	+0.186%
2026-07-27	47.3900	47.8200	47.3000	47.4200	+1.455%	1,473,090	+2.024%
2026-07-24	46.6100	47.6050	46.5100	46.7400	-0.150%	1,728,333	+3.509%
2026-07-23	47.5100	47.5100	46.2250	46.8100	-4.313%	3,080,338	+3.354%
2026-07-22	49.5000	49.6600	48.8900	48.9200	-0.871%	816,454	-1.104%
2026-07-21	49.9800	49.9800	49.3300	49.3500	-1.102%	2,015,895	-1.966%
2026-07-20	49.7400	51.4600	49.7400	49.9000	+1.547%	562,792	-3.046%
2026-07-17	49.4000	49.5100	48.7900	49.1400	-1.994%	3,510,343	-1.547%
2026-07-16	52.1700	52.1700	49.8900	50.1400	-2.848%	2,804,535	-3.510%
2026-07-15	50.3300	51.8400	50.3100	51.6100	+2.666%	1,214,699	-6.258%
2026-07-14	49.6800	50.3700	49.6700	50.2700	+1.208%	733,473	-3.760%
2026-07-13	50.2700	50.2700	49.6100	49.6700	-0.937%	1,568,732	-2.597%
2026-07-10	50.3000	50.3000	49.7250	50.1400	-0.338%	4,404,232	-3.510%
2026-07-09	50.1200	50.3200	49.4800	50.3100	-0.593%	3,293,467	-3.836%
2026-07-08	50.9700	51.3900	50.1300	50.6100	-0.901%	605,188	-4.406%
2026-07-07	51.5200	51.8100	50.9500	51.0700	-0.332%	1,834,895	-5.267%
2026-07-06	50.9200	51.3150	50.2100	51.2400	+1.626%	10,220,292	-5.582%
2026-07-02	50.5600	50.8800	49.8000	50.4200	-0.375%	7,833,543	-4.046%
2026-07-01	50.2400	50.8000	50.1500	50.6100	+0.616%	5,559,827	-4.406%
2026-06-30	50.0000	50.3700	49.6400	50.3000	+0.781%	21,497,590	-3.817%
2026-06-29	48.7200	49.9700	48.7200	49.9100	+3.698%	3,561,550	-3.066%
2026-06-26	49.2400	52.0000	48.0000	48.1300	-1.494%	741,954	+0.519%
2026-06-25	48.5000	48.9700	48.2000	48.8600	-0.489%	2,417,315	-0.982%
2026-06-24	49.5700	49.9000	48.7800	49.1000	-0.142%	1,324,198	-1.466%
2026-06-23	48.9000	49.4700	48.7100	49.1700	-0.466%	2,082,355	-1.607%
2026-06-22	50.9700	50.9700	48.7500	49.4000	-3.984%	3,079,432	-2.065%
2026-06-18	51.2200	51.4900	50.4000	51.4500	+1.140%	859,777	-5.967%
2026-06-17	51.7600	51.7600	50.6500	50.8700	-1.833%	2,402,492	-4.895%
2026-06-16	51.4900	52.4000	51.1700	51.8199	+0.915%	2,116,735	-6.638%
2026-06-15	51.0300	51.6900	51.0300	51.3500	+1.865%	3,482,822	-5.784%
2026-06-12	50.6400	51.0400	49.9450	50.4100	+0.318%	3,137,987	-4.027%
2026-06-11	49.8900	50.3300	48.8850	50.2500	+0.802%	4,658,905	-3.721%
2026-06-10	50.8800	51.1000	49.7800	49.8500	-1.657%	7,588,624	-2.949%
2026-06-09	50.8500	55.9700	49.9000	50.6900	+0.119%	9,725,019	-4.557%
2026-06-08	50.9900	51.0000	50.0000	50.6300	0.000%	5,037,711	-4.444%