Alphabet Inc. Depositary Shares representing a 1/20th Interest in a Share of Series A Mandatory Convertible Preferred Stock
GOOGM · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 14, 2026 | $48.54 | $49.27 | $48.54 | $49.27 | +2.28% | 10.56M |
| Sep 11, 2026 | $48.30 | $48.63 | $47.94 | $48.17 | +1.15% | 1.35M |
| Sep 10, 2026 | $47.03 | $47.64 | $47.03 | $47.62 | +0.49% | 300.70K |
| Sep 9, 2026 | $47.59 | $47.60 | $47.10 | $47.39 | -1.44% | 648.38K |
| Sep 8, 2026 | $48.09 | $48.30 | $47.64 | $48.08 | -0.29% | 242.79K |
| Sep 4, 2026 | $48.73 | $48.73 | $48.00 | $48.22 | -0.76% | 124.96K |
| Sep 3, 2026 | $48.48 | $48.83 | $48.41 | $48.59 | +1.06% | 1.42M |
| Sep 2, 2026 | $47.79 | $48.36 | $47.58 | $48.08 | +0.65% | 531.97K |
| Sep 1, 2026 | $48.16 | $48.16 | $47.66 | $47.77 | -1.42% | 481.33K |
| Aug 31, 2026 | $49.09 | $49.09 | $48.06 | $48.46 | -1.32% | 1.21M |
| Aug 28, 2026 | $48.60 | $49.39 | $48.54 | $49.11 | +1.07% | 612.23K |
| Aug 27, 2026 | $48.41 | $48.67 | $48.28 | $48.59 | -0.31% | 424.34K |
| Aug 26, 2026 | $49.22 | $49.22 | $48.49 | $48.74 | -0.98% | 3.25M |
| Aug 25, 2026 | $49.47 | $49.51 | $48.98 | $49.22 | -0.24% | 4.08M |
| Aug 24, 2026 | $48.99 | $49.59 | $48.76 | $49.34 | +0.71% | 2.20M |
| Aug 21, 2026 | $48.96 | $49.13 | $48.65 | $48.99 | +0.76% | 319.87K |
| Aug 20, 2026 | $48.74 | $48.90 | $48.31 | $48.62 | -0.69% | 721.01K |
| Aug 19, 2026 | $48.81 | $49.26 | $48.49 | $48.96 | +0.23% | 89.93K |
| Aug 18, 2026 | $48.81 | $49.01 | $48.68 | $48.85 | -0.37% | 476.45K |
| Aug 17, 2026 | $49.49 | $49.49 | $48.78 | $49.03 | -0.53% | 394.84K |
| Aug 14, 2026 | $49.41 | $49.80 | $49.10 | $49.29 | -0.18% | 617.28K |
| Aug 13, 2026 | $49.59 | $49.59 | $49.07 | $49.38 | +0.53% | 1.92M |
| Aug 12, 2026 | $49.20 | $49.26 | $48.82 | $49.12 | -0.14% | 505.16K |
| Aug 11, 2026 | $50.53 | $50.53 | $49.13 | $49.19 | -2.86% | 1.95M |
| Aug 10, 2026 | $50.54 | $50.64 | $50.15 | $50.64 | +0.58% | 177.33K |
| Aug 7, 2026 | $50.65 | $50.79 | $50.24 | $50.35 | -0.67% | 542.76K |
| Aug 6, 2026 | $50.89 | $51.26 | $50.58 | $50.69 | -0.82% | 1.11M |
| Aug 5, 2026 | $53.13 | $53.13 | $50.55 | $51.11 | -2.80% | 2.09M |
| Aug 4, 2026 | $51.66 | $52.80 | $51.64 | $52.58 | +0.94% | 588.10K |
| Aug 3, 2026 | $50.69 | $52.32 | $50.69 | $52.09 | +3.85% | 2.01M |
| Jul 31, 2026 | $48.40 | $50.47 | $48.40 | $50.16 | +3.23% | 2.84M |
| Jul 30, 2026 | $48.86 | $48.95 | $48.10 | $48.59 | -0.37% | 1.57M |
| Jul 29, 2026 | $48.60 | $49.30 | $48.24 | $48.77 | +0.64% | 1.54M |
| Jul 28, 2026 | $47.80 | $48.62 | $47.39 | $48.46 | +2.00% | 1.49M |
| Jul 27, 2026 | $47.43 | $47.91 | $47.15 | $47.51 | +1.50% | 1.58M |
| Jul 24, 2026 | $46.50 | $47.15 | $46.50 | $46.81 | +0.54% | 3.44M |
| Jul 23, 2026 | $46.95 | $46.99 | $46.24 | $46.56 | -4.92% | 3.13M |
| Jul 22, 2026 | $49.53 | $49.65 | $48.91 | $48.97 | -1.03% | 722.44K |
| Jul 21, 2026 | $49.99 | $49.99 | $49.42 | $49.48 | -0.90% | 1.14M |
| Jul 20, 2026 | $49.54 | $50.58 | $49.54 | $49.93 | +1.44% | 701.05K |
| Jul 17, 2026 | $49.50 | $50.11 | $48.85 | $49.22 | -1.91% | 2.03M |
| Jul 16, 2026 | $52.10 | $52.10 | $49.95 | $50.18 | -3.00% | 1.89M |
| Jul 15, 2026 | $50.51 | $52.00 | $50.51 | $51.73 | +2.52% | 641.29K |
| Jul 14, 2026 | $49.82 | $50.67 | $49.82 | $50.46 | +1.00% | 323.14K |
| Jul 13, 2026 | $50.59 | $50.59 | $49.87 | $49.96 | -0.89% | 623.78K |
| Jul 10, 2026 | $50.66 | $50.66 | $50.06 | $50.41 | -0.55% | 983.25K |
| Jul 9, 2026 | $50.69 | $50.73 | $49.86 | $50.69 | -0.53% | 11.61M |
| Jul 8, 2026 | $51.39 | $51.54 | $50.53 | $50.96 | -1.07% | 515.12K |
| Jul 7, 2026 | $51.70 | $52.10 | $51.31 | $51.51 | +0.04% | 4.02M |
| Jul 6, 2026 | $50.99 | $51.60 | $50.61 | $51.49 | +1.22% | 6.78M |
| Jul 2, 2026 | $51.00 | $51.30 | $50.21 | $50.87 | -0.41% | 3.19M |
| Jul 1, 2026 | $50.79 | $51.18 | $50.55 | $51.08 | +0.37% | 4.31M |
| Jun 30, 2026 | $50.24 | $50.89 | $49.85 | $50.89 | +1.56% | 21.43M |
| Jun 29, 2026 | $48.85 | $50.18 | $48.85 | $50.11 | +3.90% | 4.11M |
| Jun 26, 2026 | $49.00 | $49.26 | $48.05 | $48.23 | -1.47% | 2.21M |
| Jun 25, 2026 | $48.50 | $49.16 | $48.11 | $48.95 | -0.10% | 1.48M |
| Jun 24, 2026 | $49.69 | $49.90 | $48.72 | $49.00 | -0.24% | 1.41M |
| Jun 23, 2026 | $48.98 | $49.49 | $48.70 | $49.12 | -0.75% | 5.87M |
| Jun 22, 2026 | $50.99 | $50.99 | $48.74 | $49.49 | -3.68% | 2.72M |
| Jun 18, 2026 | $51.59 | $51.59 | $50.50 | $51.38 | — | 2.50M |