GOOGM · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +0.75% | 2.50M |
| Jun 17, 2026 | $52.27 | $52.51 | $50.80 | $51.00 | -1.85% | 3.82M |
| Jun 16, 2026 | $51.70 | $52.18 | $51.25 | $51.96 | +0.83% | 11.83M |
| Jun 15, 2026 | $51.85 | $51.85 | $51.10 | $51.53 | +2.14% | 4.53M |
| Jun 12, 2026 | $50.98 | $51.13 | $50.00 | $50.45 | +0.42% | 4.20M |
| Jun 11, 2026 | $50.50 | $51.88 | $49.05 | $50.24 | +0.44% | 5.91M |
| Jun 10, 2026 | $51.29 | $51.29 | $49.88 | $50.02 | -1.19% | 23.36M |
| Jun 9, 2026 | $50.65 | $51.61 | $50.01 | $50.62 | -0.06% | 5.34M |
| Jun 8, 2026 | $51.00 | $51.73 | $50.00 | $50.65 | -0.68% | 4.69M |
| Jun 5, 2026 | $52.00 | $52.15 | $50.82 | $51.00 | -1.93% | 9.48M |
| Jun 4, 2026 | $51.10 | $52.25 | $50.50 | $52.00 | +3.17% | 31.67M |
| Jun 3, 2026 | $50.00 | $51.14 | $49.95 | $50.40 | — | 62.41M |