MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GOOGM — Alphabet Inc. Depositary Shares representing a 1/20th Interest in a Share of Series A Mandatory Convertible Preferred Stock
NasdaqAlphabet Inc. Depositary Shares representing a 1/20th Interest in a Share of Series A Mandatory Convertible Preferred Stock
$48.96
+0.56(+1.16%)
- O
- 48.86
- H
- 49.20
- L
- 48.75
- V
- 1.3M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$48.96
Period Return-2.86%
Period High$53.13
Period Low$46.24
Avg Daily Volume3.93M
Total Trading Days85
GOOGM — Historical OHLCV Price & Volume Table
Jun 3, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $48.86 | $49.20 | $48.75 | $48.96 | +$0.56 | +1.16% | 1,303,108 | $49.07 | $48.75 $49.20 |
| Oct 1, 2026 | $49.71 | $49.83 | $48.10 | $48.40 | $-0.68 | -1.39% | 389,145 | $48.54 | $48.10 $49.83 |
| Sep 30, 2026 | $48.97 | $49.83 | $48.68 | $49.08 | +$0.43 | +0.88% | 1,463,092 | $49.17 | $48.68 $49.83 |
| Sep 29, 2026 | $48.56 | $48.84 | $48.35 | $48.65 | $-0.20 | -0.41% | 1,044,556 | $48.52 | $48.35 $48.84 |
| Sep 28, 2026 | $48.84 | $48.85 | $48.51 | $48.85 | $-0.05 | -0.10% | 543,910 | $48.74 | $48.51 $48.85 |
| Sep 25, 2026 | $48.93 | $49.20 | $48.64 | $48.90 | +$0.17 | +0.35% | 3,089,640 | $48.94 | $48.64 $49.20 |
| Sep 24, 2026 | $48.16 | $48.81 | $48.16 | $48.73 | +$0.48 | +0.99% | 688,221 | $48.39 | $48.16 $48.81 |
| Sep 23, 2026 | $49.43 | $49.43 | $48.20 | $48.25 | $-1.22 | -2.47% | 5,408,395 | $48.53 | $48.20 $49.43 |
| Sep 22, 2026 | $50.02 | $50.82 | $49.44 | $49.47 | $-0.45 | -0.90% | 3,743,587 | $50.23 | $49.44 $50.82 |
| Sep 21, 2026 | $49.58 | $50.24 | $49.23 | $49.92 | +$0.64 | +1.30% | 3,160,246 | $49.93 | $49.23 $50.24 |
| Sep 18, 2026 | $49.55 | $50.26 | $49.17 | $49.28 | +$0.23 | +0.47% | 271,644 | $49.50 | $49.17 $50.26 |
| Sep 17, 2026 | $49.23 | $49.27 | $48.70 | $49.05 | +$0.39 | +0.80% | 1,330,250 | $48.94 | $48.70 $49.27 |
| Sep 16, 2026 | $49.17 | $49.17 | $48.38 | $48.66 | $-0.20 | -0.41% | 1,880,784 | $48.95 | $48.38 $49.17 |
| Sep 15, 2026 | $49.03 | $49.05 | $48.54 | $48.86 | $-0.41 | -0.83% | 3,340,074 | $48.80 | $48.54 $49.05 |
| Sep 14, 2026 | $48.54 | $49.27 | $48.54 | $49.27 | +$1.10 | +2.28% | 10,536,497 | $49.09 | $48.54 $49.27 |
| Sep 11, 2026 | $48.30 | $48.63 | $47.94 | $48.17 | +$0.55 | +1.15% | 1,348,299 | $48.33 | $47.94 $48.63 |
| Sep 10, 2026 | $47.03 | $47.64 | $47.03 | $47.62 | +$0.23 | +0.49% | 300,703 | $47.49 | $47.03 $47.64 |
| Sep 9, 2026 | $47.59 | $47.60 | $47.10 | $47.39 | $-0.69 | -1.44% | 648,384 | $47.38 | $47.10 $47.60 |
| Sep 8, 2026 | $48.09 | $48.30 | $47.64 | $48.08 | $-0.14 | -0.29% | 242,792 | $48.05 | $47.64 $48.30 |
| Sep 4, 2026 | $48.73 | $48.73 | $48.00 | $48.22 | $-0.37 | -0.76% | 124,961 | $48.24 | $48.00 $48.73 |
| Sep 3, 2026 | $48.48 | $48.83 | $48.41 | $48.59 | +$0.51 | +1.06% | 1,420,839 | $48.56 | $48.41 $48.83 |
| Sep 2, 2026 | $47.79 | $48.36 | $47.58 | $48.08 | +$0.31 | +0.65% | 531,916 | $48.05 | $47.58 $48.36 |
| Sep 1, 2026 | $48.16 | $48.16 | $47.66 | $47.77 | $-0.69 | -1.42% | 481,333 | $47.89 | $47.66 $48.16 |
| Aug 31, 2026 | $49.09 | $49.09 | $48.06 | $48.46 | $-0.65 | -1.32% | 1,207,173 | $48.39 | $48.06 $49.09 |
| Aug 28, 2026 | $48.60 | $49.39 | $48.54 | $49.11 | +$0.52 | +1.07% | 612,228 | $49.05 | $48.54 $49.39 |
| Aug 27, 2026 | $48.41 | $48.67 | $48.28 | $48.59 | $-0.15 | -0.31% | 424,340 | $48.49 | $48.28 $48.67 |
| Aug 26, 2026 | $49.22 | $49.22 | $48.49 | $48.74 | $-0.48 | -0.98% | 3,247,129 | $48.80 | $48.49 $49.22 |
| Aug 25, 2026 | $49.47 | $49.51 | $48.98 | $49.22 | $-0.12 | -0.24% | 4,084,097 | $49.17 | $48.98 $49.51 |
| Aug 24, 2026 | $48.99 | $49.59 | $48.76 | $49.34 | +$0.35 | +0.71% | 2,202,414 | $49.38 | $48.76 $49.59 |
| Aug 21, 2026 | $48.96 | $49.13 | $48.65 | $48.99 | +$0.37 | +0.76% | 319,873 | $48.81 | $48.65 $49.13 |