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%
GOOGN — Alphabet Inc. Depositary Shares representing a 1/20th Interest in a Share of Series B Mandatory Convertible Preferred Stock
NasdaqAlphabet Inc. Depositary Shares representing a 1/20th Interest in a Share of Series B Mandatory Convertible Preferred Stock
$48.59
+0.50(+1.04%)
- O
- 48.49
- H
- 48.84
- L
- 48.37
- V
- 2.26M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$48.59
Period Return-2.92%
Period High$55.97
Period Low$46.23
Avg Daily Volume3.47M
Total Trading Days85
GOOGN — Historical OHLCV Price & Volume Table
Jun 3, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $48.49 | $48.84 | $48.37 | $48.59 | +$0.50 | +1.04% | 2,259,744 | $48.51 | $48.37 $48.84 |
| Oct 1, 2026 | $49.29 | $49.50 | $47.83 | $48.09 | $-0.40 | -0.82% | 698,617 | $48.13 | $47.83 $49.50 |
| Sep 30, 2026 | $48.51 | $49.46 | $48.32 | $48.49 | +$0.12 | +0.25% | 4,034,786 | $49.00 | $48.32 $49.46 |
| Sep 29, 2026 | $48.55 | $48.55 | $48.10 | $48.37 | $-0.19 | -0.39% | 657,388 | $48.18 | $48.10 $48.55 |
| Sep 28, 2026 | $48.58 | $48.58 | $48.25 | $48.56 | $-0.11 | -0.23% | 536,604 | $48.46 | $48.25 $48.58 |
| Sep 25, 2026 | $48.57 | $48.79 | $48.32 | $48.67 | +$0.29 | +0.60% | 1,352,353 | $48.65 | $48.32 $48.79 |
| Sep 24, 2026 | $47.74 | $48.48 | $47.74 | $48.38 | +$0.38 | +0.79% | 1,407,087 | $48.31 | $47.74 $48.48 |
| Sep 23, 2026 | $49.17 | $49.17 | $47.99 | $48.00 | $-1.23 | -2.50% | 1,837,944 | $48.15 | $47.99 $49.17 |
| Sep 22, 2026 | $50.00 | $50.45 | $49.20 | $49.23 | $-0.45 | -0.91% | 2,035,983 | $49.68 | $49.20 $50.45 |
| Sep 21, 2026 | $49.26 | $49.89 | $49.23 | $49.68 | +$0.78 | +1.60% | 946,484 | $49.60 | $49.23 $49.89 |
| Sep 18, 2026 | $49.49 | $50.00 | $48.85 | $48.90 | +$0.01 | +0.02% | 376,485 | $49.32 | $48.85 $50.00 |
| Sep 17, 2026 | $49.43 | $49.43 | $48.53 | $48.89 | +$0.46 | +0.95% | 387,979 | $48.79 | $48.53 $49.43 |
| Sep 16, 2026 | $48.86 | $48.95 | $48.22 | $48.43 | $-0.20 | -0.41% | 1,677,042 | $48.64 | $48.22 $48.95 |
| Sep 15, 2026 | $48.72 | $48.83 | $48.37 | $48.63 | $-0.39 | -0.80% | 1,480,703 | $48.64 | $48.37 $48.83 |
| Sep 14, 2026 | $48.17 | $49.11 | $48.17 | $49.02 | +$1.01 | +2.10% | 8,110,633 | $48.93 | $48.17 $49.11 |
| Sep 11, 2026 | $47.80 | $48.45 | $47.77 | $48.01 | +$0.52 | +1.09% | 679,116 | $48.03 | $47.77 $48.45 |
| Sep 10, 2026 | $46.96 | $47.53 | $46.96 | $47.49 | +$0.19 | +0.40% | 639,918 | $47.27 | $46.96 $47.53 |
| Sep 9, 2026 | $47.48 | $47.48 | $46.93 | $47.30 | $-0.52 | -1.09% | 1,191,923 | $47.24 | $46.93 $47.48 |
| Sep 8, 2026 | $47.56 | $48.05 | $47.45 | $47.82 | $-0.12 | -0.25% | 2,265,107 | $47.87 | $47.45 $48.05 |
| Sep 4, 2026 | $48.30 | $48.40 | $47.79 | $47.94 | $-0.38 | -0.79% | 739,413 | $47.95 | $47.79 $48.40 |
| Sep 3, 2026 | $48.24 | $48.52 | $48.10 | $48.32 | +$0.57 | +1.19% | 371,502 | $48.33 | $48.10 $48.52 |
| Sep 2, 2026 | $47.34 | $47.95 | $47.34 | $47.75 | +$0.28 | +0.59% | 313,928 | $47.78 | $47.34 $47.95 |
| Sep 1, 2026 | $47.89 | $47.89 | $47.26 | $47.47 | $-0.53 | -1.10% | 446,011 | $47.49 | $47.26 $47.89 |
| Aug 31, 2026 | $48.67 | $48.67 | $47.67 | $48.00 | $-0.72 | -1.48% | 405,100 | $47.91 | $47.67 $48.67 |
| Aug 28, 2026 | $48.39 | $49.02 | $48.25 | $48.72 | +$0.47 | +0.97% | 568,338 | $48.71 | $48.25 $49.02 |
| Aug 27, 2026 | $48.16 | $48.35 | $48.00 | $48.25 | $-0.12 | -0.25% | 1,053,648 | $48.19 | $48.00 $48.35 |
| Aug 26, 2026 | $48.79 | $48.79 | $48.18 | $48.37 | $-0.42 | -0.86% | 896,025 | $48.34 | $48.18 $48.79 |
| Aug 25, 2026 | $49.19 | $49.19 | $48.65 | $48.79 | $-0.09 | -0.18% | 6,709,630 | $48.69 | $48.65 $49.19 |
| Aug 24, 2026 | $48.70 | $49.33 | $48.50 | $48.88 | +$0.18 | +0.37% | 1,286,963 | $49.01 | $48.50 $49.33 |
| Aug 21, 2026 | $48.51 | $48.85 | $48.37 | $48.70 | +$0.39 | +0.81% | 204,870 | $48.57 | $48.37 $48.85 |