Alphabet Inc. Depositary Shares representing a 1/20th Interest in a Share of Series A Mandatory Convertible Preferred Stock$51.29META · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $581.50 | $592.79 | $578.25 | $587.94 | -0.39% | 17.96M |
| Aug 3, 2026 | $562.24 | $597.52 | $559.36 | $590.24 | +6.02% | 25.94M |
| Jul 31, 2026 | $543.60 | $558.33 | $540.22 | $556.71 | +3.28% | 24.26M |
| Jul 30, 2026 | $526.00 | $539.88 | $524.49 | $539.03 | -7.95% | 42.27M |
| Jul 29, 2026 | $593.25 | $599.97 | $582.22 | $585.61 | -1.31% | 22.37M |
| Jul 28, 2026 | $596.82 | $601.00 | $587.00 | $593.41 | -0.08% | 12.01M |
| Jul 27, 2026 | $607.22 | $611.26 | $593.13 | $593.87 | -0.22% | 11.20M |
| Jul 24, 2026 | $605.30 | $609.98 | $594.45 | $595.19 | -1.80% | 11.50M |
| Jul 23, 2026 | $608.41 | $614.65 | $597.22 | $606.10 | -3.36% | 15.49M |
| Jul 22, 2026 | $647.70 | $649.00 | $624.00 | $627.17 | -2.58% | 11.02M |
| Jul 21, 2026 | $654.18 | $655.88 | $643.20 | $643.81 | -0.32% | 9.14M |
| Jul 20, 2026 | $646.70 | $653.30 | $636.01 | $645.85 | -0.02% | 10.23M |
| Jul 17, 2026 | $647.70 | $652.20 | $626.00 | $646.01 | -2.79% | 22.27M |
| Jul 16, 2026 | $677.28 | $681.90 | $660.16 | $664.54 | -2.46% | 15.82M |
| Jul 15, 2026 | $663.60 | $686.08 | $656.66 | $681.31 | +3.07% | 19.00M |
| Jul 14, 2026 | $652.00 | $666.50 | $649.05 | $661.04 | +0.66% | 16.75M |
| Jul 13, 2026 | $661.38 | $676.62 | $654.20 | $656.73 | -1.86% | 19.84M |
| Jul 10, 2026 | $660.34 | $677.86 | $658.01 | $669.21 | +5.97% | 40.61M |
| Jul 9, 2026 | $583.99 | $633.27 | $577.07 | $631.48 | +4.70% | 26.58M |
| Jul 8, 2026 | $614.39 | $616.00 | $598.01 | $603.12 | -2.02% | 13.61M |
| Jul 7, 2026 | $607.59 | $625.37 | $603.66 | $615.58 | +2.55% | 18.56M |
| Jul 6, 2026 | $594.84 | $603.58 | $581.76 | $600.29 | +2.98% | 17.67M |
| Jul 2, 2026 | $607.90 | $610.00 | $580.42 | $582.90 | -4.90% | 21.75M |
| Jul 1, 2026 | $607.91 | $628.28 | $595.10 | $612.91 | +8.81% | 45.54M |
| Jun 30, 2026 | $560.94 | $565.54 | $551.43 | $563.29 | +0.12% | 18.11M |
| Jun 29, 2026 | $560.00 | $570.90 | $558.00 | $562.60 | +2.24% | 15.01M |
| Jun 26, 2026 | $543.34 | $556.85 | $540.40 | $550.25 | +1.36% | 18.87M |
| Jun 25, 2026 | $555.55 | $556.34 | $540.18 | $542.87 | -2.65% | 16.97M |
| Jun 24, 2026 | $561.89 | $569.04 | $555.55 | $557.67 | -0.81% | 13.96M |
| Jun 23, 2026 | $562.25 | $572.20 | $561.02 | $562.20 | -0.29% | 13.10M |
| Jun 22, 2026 | $572.02 | $575.81 | $559.81 | $563.85 | -2.32% | 15.41M |
| Jun 18, 2026 | $572.82 | $580.22 | $563.10 | $577.22 | +1.70% | 28.82M |
| Jun 17, 2026 | $592.00 | $593.81 | $566.19 | $567.58 | -5.44% | 20.48M |
| Jun 16, 2026 | $593.65 | $605.81 | $592.00 | $600.21 | +1.13% | 11.34M |
| Jun 15, 2026 | $579.90 | $601.27 | $579.30 | $593.48 | +4.67% | 17.65M |
| Jun 12, 2026 | $572.95 | $576.07 | $560.90 | $566.98 | -0.26% | 14.35M |
| Jun 11, 2026 | $565.83 | $572.17 | $557.01 | $568.43 | -0.45% | 17.63M |
| Jun 10, 2026 | $580.73 | $591.32 | $570.60 | $570.98 | -2.33% | 17.06M |
| Jun 9, 2026 | $591.00 | $597.63 | $581.01 | $584.59 | -0.14% | 16.98M |
| Jun 8, 2026 | $592.00 | $592.00 | $579.22 | $585.39 | -1.28% | 19.51M |
| Jun 5, 2026 | $623.46 | $629.15 | $582.91 | $593.00 | -5.51% | 30.09M |
| Jun 4, 2026 | $623.67 | $642.40 | $622.43 | $627.57 | +0.74% | 21.47M |
| Jun 3, 2026 | $603.00 | $624.15 | $600.27 | $622.98 | +4.24% | 23.02M |
| Jun 2, 2026 | $603.24 | $608.88 | $596.68 | $597.63 | -0.47% | 18.25M |
| Jun 1, 2026 | $630.40 | $635.75 | $599.53 | $600.47 | -5.07% | 29.14M |
| May 29, 2026 | $633.50 | $634.50 | $623.35 | $632.51 | -0.44% | 19.81M |
| May 28, 2026 | $639.50 | $643.00 | $629.31 | $635.29 | +0.01% | 16.77M |
| May 27, 2026 | $609.40 | $638.50 | $609.00 | $635.26 | +3.74% | 23.14M |
| May 26, 2026 | $608.89 | $614.47 | $605.30 | $612.34 | +0.34% | 12.23M |
| May 22, 2026 | $607.88 | $614.81 | $606.95 | $610.26 | +0.47% | 11.69M |
| May 21, 2026 | $600.00 | $609.60 | $594.81 | $607.38 | +0.38% | 13.48M |
| May 20, 2026 | $600.76 | $608.00 | $597.81 | $605.06 | +0.41% | 11.33M |
| May 19, 2026 | $608.92 | $613.93 | $600.55 | $602.61 | -1.41% | 11.75M |
| May 18, 2026 | $609.11 | $615.59 | $603.69 | $611.21 | -0.49% | 13.77M |
| May 15, 2026 | $613.99 | $621.20 | $609.31 | $614.23 | -0.68% | 13.27M |
| May 14, 2026 | $616.00 | $623.73 | $615.00 | $618.43 | +0.29% | 10.65M |
| May 13, 2026 | $598.83 | $619.90 | $596.66 | $616.63 | +2.26% | 14.63M |
| May 12, 2026 | $594.82 | $603.75 | $592.60 | $603.00 | +0.69% | 11.35M |
| May 11, 2026 | $604.57 | $604.91 | $598.08 | $598.86 | -1.77% | 15.94M |
| May 8, 2026 | $615.20 | $616.77 | $606.06 | $609.63 | — | 13.56M |
