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 |
|---|---|---|---|---|---|---|
| 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 | +0.54% | 253.60K |
| Aug 7, 2026 | $50.36 | $50.41 | $50.02 | $50.08 | -0.79% | 808.31K |
| Aug 6, 2026 | $50.81 | $50.91 | $50.36 | $50.48 | -0.65% | 1.26M |
| Aug 5, 2026 | $52.59 | $52.82 | $50.30 | $50.81 | -2.72% | 3.18M |
| Aug 4, 2026 | $51.60 | $52.45 | $51.31 | $52.23 | +0.67% | 2.80M |
| Aug 3, 2026 | $50.76 | $52.19 | $50.76 | $51.88 | +3.35% | 2.26M |
| Jul 31, 2026 | $48.13 | $50.51 | $48.13 | $50.20 | +3.53% | 4.03M |
| Jul 30, 2026 | $48.39 | $50.00 | $47.91 | $48.49 | -0.31% | 2.46M |
| Jul 29, 2026 | $48.58 | $49.15 | $48.00 | $48.64 | +0.72% | 3.41M |
| Jul 28, 2026 | $47.64 | $48.44 | $47.35 | $48.29 | +1.83% | 1.99M |
| Jul 27, 2026 | $47.39 | $47.82 | $47.30 | $47.42 | +1.45% | 1.47M |
| Jul 24, 2026 | $46.61 | $47.61 | $46.51 | $46.74 | -0.15% | 1.73M |
| Jul 23, 2026 | $47.51 | $47.51 | $46.23 | $46.81 | -4.31% | 3.08M |
| Jul 22, 2026 | $49.50 | $49.66 | $48.89 | $48.92 | -0.87% | 816.45K |
| Jul 21, 2026 | $49.98 | $49.98 | $49.33 | $49.35 | -1.10% | 2.02M |
| Jul 20, 2026 | $49.74 | $51.46 | $49.74 | $49.90 | +1.55% | 562.79K |
| Jul 17, 2026 | $49.40 | $49.51 | $48.79 | $49.14 | -1.99% | 3.51M |
| Jul 16, 2026 | $52.17 | $52.17 | $49.89 | $50.14 | -2.85% | 2.80M |
| Jul 15, 2026 | $50.33 | $51.84 | $50.31 | $51.61 | +2.67% | 1.21M |
| Jul 14, 2026 | $49.68 | $50.37 | $49.67 | $50.27 | +1.21% | 734.14K |
| Jul 13, 2026 | $50.27 | $50.27 | $49.61 | $49.67 | -0.94% | 1.57M |
| Jul 10, 2026 | $50.30 | $50.30 | $49.73 | $50.14 | -0.34% | 4.40M |
| Jul 9, 2026 | $50.12 | $50.32 | $49.48 | $50.31 | -0.59% | 3.29M |
| Jul 8, 2026 | $50.97 | $51.39 | $50.13 | $50.61 | -0.90% | 605.19K |
| Jul 7, 2026 | $51.52 | $51.81 | $50.95 | $51.07 | -0.33% | 1.83M |
| Jul 6, 2026 | $50.92 | $51.32 | $50.21 | $51.24 | +1.63% | 10.22M |
| Jul 2, 2026 | $50.56 | $50.88 | $49.80 | $50.42 | -0.38% | 7.83M |
| Jul 1, 2026 | $50.24 | $50.80 | $50.15 | $50.61 | +0.62% | 5.19M |
| Jun 30, 2026 | $50.00 | $50.37 | $49.64 | $50.30 | +0.78% | 21.50M |
| Jun 29, 2026 | $48.72 | $49.97 | $48.72 | $49.91 | +3.70% | 3.56M |
| Jun 26, 2026 | $49.24 | $52.00 | $48.00 | $48.13 | -1.49% | 741.95K |
| Jun 25, 2026 | $48.50 | $48.97 | $48.20 | $48.86 | -0.49% | 2.42M |
| Jun 24, 2026 | $49.57 | $49.90 | $48.78 | $49.10 | -0.14% | 1.32M |
| Jun 23, 2026 | $48.90 | $49.47 | $48.71 | $49.17 | -0.47% | 2.08M |
| Jun 22, 2026 | $50.97 | $50.97 | $48.75 | $49.40 | -3.98% | 3.08M |
| Jun 18, 2026 | $51.22 | $51.49 | $50.40 | $51.45 | — | 859.78K |