Alphabet Inc. Depositary Shares representing a 1/20th Interest in a Share of Series B Mandatory Convertible Preferred Stock
GOOGN · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $41.95 | $42.02 | $41.23 | $41.25 | -0.34% | 1.34M |
| Oct 30, 2026 | $41.61 | $41.68 | $41.06 | $41.39 | -2.68% | 5.77M |
| Oct 29, 2026 | $42.97 | $43.01 | $42.25 | $42.53 | -8.77% | 13.77M |
| Oct 28, 2026 | $46.46 | $46.70 | $46.30 | $46.62 | +1.00% | 2.30M |
| Oct 27, 2026 | $45.92 | $46.36 | $45.72 | $46.16 | +0.79% | 1.12M |
| Oct 26, 2026 | $46.31 | $46.33 | $45.69 | $45.80 | -0.82% | 1.56M |
| Oct 23, 2026 | $46.20 | $46.59 | $46.13 | $46.18 | -0.67% | 1.37M |
| Oct 22, 2026 | $47.00 | $47.14 | $46.23 | $46.49 | -2.04% | 700.74K |
| Oct 21, 2026 | $48.00 | $48.17 | $47.13 | $47.46 | -1.49% | 1.84M |
| Oct 20, 2026 | $48.54 | $48.57 | $47.96 | $48.18 | -0.60% | 886.59K |
| Oct 19, 2026 | $48.64 | $48.78 | $48.38 | $48.47 | +0.48% | 1.27M |
| Oct 16, 2026 | $49.20 | $49.30 | $48.03 | $48.24 | -1.91% | 586.24K |
| Oct 15, 2026 | $48.60 | $49.31 | $48.23 | $49.18 | +0.74% | 925.90K |
| Oct 14, 2026 | $49.52 | $50.00 | $48.69 | $48.82 | -1.11% | 510.47K |
| Oct 13, 2026 | $49.78 | $50.04 | $49.35 | $49.37 | -0.32% | 701.20K |
| Oct 12, 2026 | $49.48 | $49.87 | $49.30 | $49.53 | +0.24% | 445.32K |
| Oct 9, 2026 | $49.48 | $49.69 | $49.29 | $49.41 | +0.71% | 427.92K |
| Oct 8, 2026 | $49.77 | $49.91 | $48.95 | $49.06 | -0.61% | 868.90K |
| Oct 7, 2026 | $49.24 | $49.50 | $48.60 | $49.36 | +0.59% | 727.22K |
| Oct 6, 2026 | $48.85 | $49.12 | $48.63 | $49.07 | +0.45% | 1.36M |
| Oct 5, 2026 | $48.67 | $48.95 | $48.50 | $48.85 | +0.54% | 567.09K |
| Oct 2, 2026 | $48.49 | $48.84 | $48.37 | $48.59 | +1.04% | 2.26M |
| Oct 1, 2026 | $49.29 | $49.50 | $47.83 | $48.09 | -0.82% | 698.62K |
| Sep 30, 2026 | $48.51 | $49.46 | $48.32 | $48.49 | +0.25% | 4.03M |
| Sep 29, 2026 | $48.55 | $48.55 | $48.10 | $48.37 | -0.39% | 657.39K |
| Sep 28, 2026 | $48.58 | $48.58 | $48.25 | $48.56 | -0.23% | 536.60K |
| Sep 25, 2026 | $48.57 | $48.79 | $48.32 | $48.67 | +0.60% | 1.35M |
| Sep 24, 2026 | $47.74 | $48.48 | $47.74 | $48.38 | +0.79% | 1.41M |
| Sep 23, 2026 | $49.17 | $49.17 | $47.99 | $48.00 | -2.50% | 1.84M |
| Sep 22, 2026 | $50.00 | $50.45 | $49.20 | $49.23 | -0.91% | 2.04M |
| Sep 21, 2026 | $49.26 | $49.89 | $49.23 | $49.68 | +1.60% | 946.48K |
| Sep 18, 2026 | $49.49 | $50.00 | $48.85 | $48.90 | +0.02% | 376.48K |
| Sep 17, 2026 | $49.43 | $49.43 | $48.53 | $48.89 | +0.95% | 387.98K |
| Sep 16, 2026 | $48.86 | $48.95 | $48.22 | $48.43 | -0.41% | 1.68M |
| Sep 15, 2026 | $48.72 | $48.83 | $48.37 | $48.63 | -0.80% | 1.33M |
| Sep 14, 2026 | $48.17 | $49.11 | $48.17 | $49.02 | +2.10% | 8.61M |
| Sep 11, 2026 | $47.80 | $48.45 | $47.77 | $48.01 | +1.09% | 679.12K |
| Sep 10, 2026 | $46.96 | $47.53 | $46.96 | $47.49 | +0.40% | 639.92K |
| Sep 9, 2026 | $47.48 | $47.48 | $46.93 | $47.30 | -1.09% | 1.19M |
| Sep 8, 2026 | $47.56 | $48.05 | $47.45 | $47.82 | -0.25% | 2.27M |
| Sep 4, 2026 | $48.30 | $48.40 | $47.79 | $47.94 | -0.79% | 739.41K |
| Sep 3, 2026 | $48.24 | $48.52 | $48.10 | $48.32 | +1.19% | 371.50K |
| Sep 2, 2026 | $47.34 | $47.95 | $47.34 | $47.75 | +0.59% | 313.93K |
| Sep 1, 2026 | $47.89 | $47.89 | $47.26 | $47.47 | -1.10% | 446.01K |
| Aug 31, 2026 | $48.67 | $48.67 | $47.67 | $48.00 | -1.48% | 405.10K |
| Aug 28, 2026 | $48.39 | $49.02 | $48.25 | $48.72 | +0.97% | 568.34K |
| Aug 27, 2026 | $48.16 | $48.35 | $48.00 | $48.25 | -0.25% | 1.05M |
| Aug 26, 2026 | $48.79 | $48.79 | $48.18 | $48.37 | -0.86% | 896.02K |
| Aug 25, 2026 | $49.19 | $49.19 | $48.65 | $48.79 | -0.18% | 6.71M |
| Aug 24, 2026 | $48.70 | $49.33 | $48.50 | $48.88 | +0.37% | 1.29M |
| Aug 21, 2026 | $48.51 | $48.85 | $48.37 | $48.70 | +0.81% | 204.87K |
| Aug 20, 2026 | $48.67 | $48.67 | $48.05 | $48.31 | -0.76% | 1.06M |
| Aug 19, 2026 | $48.68 | $48.84 | $48.25 | $48.68 | +0.08% | 236.06K |
| Aug 18, 2026 | $48.56 | $48.76 | $48.38 | $48.64 | -0.14% | 1.03M |
| Aug 17, 2026 | $49.01 | $49.07 | $48.50 | $48.71 | -0.53% | 2.01M |
| Aug 14, 2026 | $49.20 | $49.51 | $48.80 | $48.97 | -0.33% | 780.91K |
| Aug 13, 2026 | $49.35 | $49.35 | $48.92 | $49.13 | +0.37% | 1.35M |
| Aug 12, 2026 | $49.52 | $49.52 | $48.70 | $48.95 | -0.18% | 279.29K |
| Aug 11, 2026 | $50.35 | $50.35 | $48.98 | $49.04 | -2.60% | 1.84M |
| Aug 10, 2026 | $50.03 | $50.35 | $49.87 | $50.35 | — | 253.60K |