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 |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $41.65 | $42.05 | $41.15 | $41.15 | -0.34% | 1.60M |
| Oct 30, 2026 | $41.55 | $41.61 | $40.97 | $41.29 | -2.92% | 3.26M |
| Oct 29, 2026 | $43.12 | $43.34 | $42.23 | $42.53 | -8.97% | 14.08M |
| Oct 28, 2026 | $46.51 | $46.87 | $46.45 | $46.72 | +1.02% | 1.75M |
| Oct 27, 2026 | $45.90 | $46.53 | $45.83 | $46.25 | +0.89% | 1.26M |
| Oct 26, 2026 | $46.43 | $46.67 | $45.83 | $45.84 | -1.04% | 945.76K |
| Oct 23, 2026 | $46.63 | $46.69 | $46.27 | $46.32 | -0.71% | 1.09M |
| Oct 22, 2026 | $47.35 | $47.43 | $46.47 | $46.65 | -2.26% | 272.09K |
| Oct 21, 2026 | $48.32 | $48.32 | $47.33 | $47.73 | -1.43% | 976.30K |
| Oct 20, 2026 | $48.50 | $48.90 | $48.18 | $48.42 | -0.55% | 1.39M |
| Oct 19, 2026 | $48.80 | $48.97 | $48.63 | $48.69 | +0.43% | 547.35K |
| Oct 16, 2026 | $49.45 | $49.45 | $48.29 | $48.48 | -2.32% | 499.76K |
| Oct 15, 2026 | $48.95 | $49.72 | $48.44 | $49.63 | +1.14% | 566.81K |
| Oct 14, 2026 | $50.01 | $50.40 | $48.95 | $49.07 | -1.33% | 1.57M |
| Oct 13, 2026 | $49.93 | $50.39 | $49.67 | $49.73 | -0.20% | 651.44K |
| Oct 12, 2026 | $49.98 | $50.15 | $49.60 | $49.83 | +0.14% | 303.99K |
| Oct 9, 2026 | $49.65 | $50.03 | $49.62 | $49.76 | +0.69% | 1.18M |
| Oct 8, 2026 | $49.94 | $50.12 | $49.21 | $49.42 | -0.48% | 516.67K |
| Oct 7, 2026 | $49.27 | $49.94 | $48.91 | $49.66 | +0.71% | 921.38K |
| Oct 6, 2026 | $49.58 | $49.58 | $49.04 | $49.31 | +0.14% | 543.64K |
| Oct 5, 2026 | $48.72 | $49.35 | $48.72 | $49.24 | +0.57% | 232.83K |
| Oct 2, 2026 | $48.86 | $49.20 | $48.75 | $48.96 | +1.16% | 1.30M |
| Oct 1, 2026 | $49.71 | $49.83 | $48.10 | $48.40 | -1.39% | 389.14K |
| Sep 30, 2026 | $48.97 | $49.83 | $48.68 | $49.08 | +0.88% | 1.46M |
| Sep 29, 2026 | $48.56 | $48.84 | $48.35 | $48.65 | -0.41% | 1.04M |
| Sep 28, 2026 | $48.84 | $48.85 | $48.51 | $48.85 | -0.10% | 543.91K |
| Sep 25, 2026 | $48.93 | $49.20 | $48.64 | $48.90 | +0.35% | 3.09M |
| Sep 24, 2026 | $48.16 | $48.81 | $48.16 | $48.73 | +0.99% | 688.22K |
| Sep 23, 2026 | $49.43 | $49.43 | $48.20 | $48.25 | -2.47% | 5.41M |
| Sep 22, 2026 | $50.02 | $50.82 | $49.44 | $49.47 | -0.90% | 3.74M |
| Sep 21, 2026 | $49.58 | $50.24 | $49.23 | $49.92 | +1.30% | 3.16M |
| Sep 18, 2026 | $49.55 | $50.26 | $49.17 | $49.28 | +0.47% | 271.64K |
| Sep 17, 2026 | $49.23 | $49.27 | $48.70 | $49.05 | +0.80% | 1.33M |
| Sep 16, 2026 | $49.17 | $49.17 | $48.38 | $48.66 | -0.41% | 1.88M |
| Sep 15, 2026 | $49.03 | $49.05 | $48.54 | $48.86 | -0.83% | 3.34M |
| 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 | — | 177.33K |