Alphabet Inc. (GOOGM) stock
GOOGMNasdaqServices-Computer Programming, Data Processing, Etc.Fiscal year ends December 31Also trades as GOOG, GOOGL, GOOGN
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 23, 2026Score 21/3028% below fair value
$41.29−1.24 (-2.92%)
Close on Oct 30, 2026Market cap $3.41TP/E 14.0Yield 0.30%
Price history
Alphabet share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$41.29
-2.92% on the day
52-week range
$40.97 – $53.13
-22.3% from the high
Change over 52 weeks
-18.1%
From $50.40 on Jun 3, 2026
Average volume
2.06M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $41.55 | $41.61 | $40.97 | $41.29 | -2.92% | 3,257,603 |
| Oct 29, 2026 | $43.12 | $43.34 | $42.23 | $42.53 | -8.97% | 14,084,460 |
| Oct 28, 2026 | $46.51 | $46.87 | $46.45 | $46.72 | +1.02% | 1,752,795 |
| Oct 27, 2026 | $45.90 | $46.53 | $45.83 | $46.25 | +0.89% | 1,255,013 |
| Oct 26, 2026 | $46.43 | $46.67 | $45.83 | $45.84 | -1.04% | 945,764 |
| Oct 23, 2026 | $46.63 | $46.69 | $46.27 | $46.32 | -0.71% | 1,093,006 |
| Oct 22, 2026 | $47.35 | $47.43 | $46.47 | $46.65 | -2.26% | 272,089 |
| Oct 21, 2026 | $48.32 | $48.32 | $47.33 | $47.73 | -1.43% | 976,299 |
| Oct 20, 2026 | $48.50 | $48.90 | $48.18 | $48.42 | -0.55% | 1,386,001 |
| Oct 19, 2026 | $48.80 | $48.97 | $48.63 | $48.69 | +0.43% | 547,345 |
| Oct 16, 2026 | $49.45 | $49.45 | $48.29 | $48.48 | -2.32% | 499,757 |
| Oct 15, 2026 | $48.95 | $49.72 | $48.44 | $49.63 | +1.14% | 566,812 |
| Oct 14, 2026 | $50.01 | $50.40 | $48.95 | $49.07 | -1.33% | 1,565,655 |
| Oct 13, 2026 | $49.93 | $50.39 | $49.67 | $49.73 | -0.20% | 651,436 |
| Oct 12, 2026 | $49.98 | $50.15 | $49.60 | $49.83 | +0.14% | 303,992 |
| Oct 9, 2026 | $49.65 | $50.03 | $49.62 | $49.76 | +0.69% | 1,180,571 |
| Oct 8, 2026 | $49.94 | $50.12 | $49.21 | $49.42 | -0.48% | 516,670 |
| Oct 7, 2026 | $49.27 | $49.94 | $48.91 | $49.66 | +0.71% | 921,380 |
| Oct 6, 2026 | $49.58 | $49.58 | $49.04 | $49.31 | +0.14% | 543,640 |
| Oct 5, 2026 | $48.72 | $49.35 | $48.72 | $49.24 | +0.57% | 232,827 |
| Oct 2, 2026 | $48.86 | $49.20 | $48.75 | $48.96 | +1.16% | 1,303,124 |
| Oct 1, 2026 | $49.71 | $49.83 | $48.10 | $48.40 | -1.39% | 389,144 |
| Sep 30, 2026 | $48.97 | $49.83 | $48.68 | $49.08 | +0.88% | 1,463,092 |
| Sep 29, 2026 | $48.56 | $48.84 | $48.35 | $48.65 | -0.41% | 1,044,556 |
| Sep 28, 2026 | $48.84 | $48.85 | $48.51 | $48.85 | -0.10% | 543,910 |
| Sep 25, 2026 | $48.93 | $49.20 | $48.64 | $48.90 | +0.35% | 3,089,640 |
| Sep 24, 2026 | $48.16 | $48.81 | $48.16 | $48.73 | +0.99% | 688,220 |
| Sep 23, 2026 | $49.43 | $49.43 | $48.20 | $48.25 | -2.47% | 5,408,394 |
| Sep 22, 2026 | $50.02 | $50.82 | $49.44 | $49.47 | -0.90% | 3,743,586 |
| Sep 21, 2026 | $49.58 | $50.24 | $49.23 | $49.92 | +1.30% | 3,160,245 |
| Sep 18, 2026 | $49.55 | $50.26 | $49.17 | $49.28 | +0.47% | 271,644 |
| Sep 17, 2026 | $49.23 | $49.27 | $48.70 | $49.05 | +0.80% | 1,330,249 |
| Sep 16, 2026 | $49.17 | $49.17 | $48.38 | $48.66 | -0.41% | 1,880,784 |
| Sep 15, 2026 | $49.03 | $49.05 | $48.54 | $48.86 | -0.83% | 3,340,078 |
| Sep 14, 2026 | $48.54 | $49.27 | $48.54 | $49.27 | +2.28% | 10,561,570 |
| Sep 11, 2026 | $48.30 | $48.63 | $47.94 | $48.17 | +1.15% | 1,348,299 |
| Sep 10, 2026 | $47.03 | $47.64 | $47.03 | $47.62 | +0.49% | 300,703 |
| Sep 9, 2026 | $47.59 | $47.60 | $47.10 | $47.39 | -1.44% | 648,384 |
| Sep 8, 2026 | $48.09 | $48.30 | $47.64 | $48.08 | -0.29% | 242,791 |
| Sep 4, 2026 | $48.73 | $48.73 | $48.00 | $48.22 | -0.76% | 124,961 |
| Sep 3, 2026 | $48.48 | $48.83 | $48.41 | $48.59 | +1.06% | 1,420,838 |
| Sep 2, 2026 | $47.79 | $48.36 | $47.58 | $48.08 | +0.65% | 531,966 |
| Sep 1, 2026 | $48.16 | $48.16 | $47.66 | $47.77 | -1.42% | 481,333 |
| Aug 31, 2026 | $49.09 | $49.09 | $48.06 | $48.46 | -1.32% | 1,207,172 |
| Aug 28, 2026 | $48.60 | $49.39 | $48.54 | $49.11 | +1.07% | 612,228 |
| Aug 27, 2026 | $48.41 | $48.67 | $48.28 | $48.59 | -0.31% | 424,340 |
| Aug 26, 2026 | $49.22 | $49.22 | $48.49 | $48.74 | -0.98% | 3,247,128 |
| Aug 25, 2026 | $49.47 | $49.51 | $48.98 | $49.22 | -0.24% | 4,084,096 |
| Aug 24, 2026 | $48.99 | $49.59 | $48.76 | $49.34 | +0.71% | 2,202,414 |
| Aug 21, 2026 | $48.96 | $49.13 | $48.65 | $48.99 | +0.76% | 319,872 |
| Aug 20, 2026 | $48.74 | $48.90 | $48.31 | $48.62 | -0.69% | 721,015 |
| Aug 19, 2026 | $48.81 | $49.26 | $48.49 | $48.96 | +0.23% | 89,930 |
| Aug 18, 2026 | $48.81 | $49.01 | $48.68 | $48.85 | -0.37% | 476,452 |
| Aug 17, 2026 | $49.49 | $49.49 | $48.78 | $49.03 | -0.53% | 394,840 |
| Aug 14, 2026 | $49.41 | $49.80 | $49.10 | $49.29 | -0.18% | 617,276 |
| Aug 13, 2026 | $49.59 | $49.59 | $49.07 | $49.38 | +0.53% | 1,918,640 |
| Aug 12, 2026 | $49.20 | $49.26 | $48.82 | $49.12 | -0.14% | 505,158 |
| Aug 11, 2026 | $50.53 | $50.53 | $49.13 | $49.19 | -2.86% | 1,948,917 |
| Aug 10, 2026 | $50.54 | $50.64 | $50.15 | $50.64 | +0.58% | 177,332 |
| Aug 7, 2026 | $50.65 | $50.79 | $50.24 | $50.35 | -0.67% | 542,758 |
| Aug 6, 2026 | $50.89 | $51.26 | $50.58 | $50.69 | -0.82% | 1,113,475 |
| Aug 5, 2026 | $53.13 | $53.13 | $50.55 | $51.11 | -2.80% | 2,086,015 |
| Aug 4, 2026 | $51.66 | $52.80 | $51.64 | $52.58 | +0.94% | 588,103 |
| Aug 3, 2026 | $50.69 | $52.32 | $50.69 | $52.09 | +3.85% | 2,008,721 |
| Jul 31, 2026 | $48.40 | $50.47 | $48.40 | $50.16 | +3.23% | 2,836,090 |
| Jul 30, 2026 | $48.86 | $48.95 | $48.10 | $48.59 | -0.37% | 1,570,138 |
| Jul 29, 2026 | $48.60 | $49.30 | $48.24 | $48.77 | +0.64% | 1,537,270 |
| Jul 28, 2026 | $47.80 | $48.62 | $47.39 | $48.46 | +2.00% | 1,494,871 |
| Jul 27, 2026 | $47.43 | $47.91 | $47.15 | $47.51 | +1.50% | 1,576,285 |
| Jul 24, 2026 | $46.50 | $47.15 | $46.50 | $46.81 | +0.54% | 3,435,350 |
| Jul 23, 2026 | $46.95 | $46.99 | $46.24 | $46.56 | -4.92% | 3,129,254 |
| Jul 22, 2026 | $49.53 | $49.65 | $48.91 | $48.97 | -1.03% | 722,440 |
| Jul 21, 2026 | $49.99 | $49.99 | $49.42 | $49.48 | -0.90% | 1,143,673 |
| Jul 20, 2026 | $49.54 | $50.58 | $49.54 | $49.93 | +1.44% | 701,053 |
| Jul 17, 2026 | $49.50 | $50.11 | $48.85 | $49.22 | -1.91% | 2,028,756 |
| Jul 16, 2026 | $52.10 | $52.10 | $49.95 | $50.18 | -3.00% | 1,894,775 |
| Jul 15, 2026 | $50.51 | $52.00 | $50.51 | $51.73 | +2.52% | 641,292 |
| Jul 14, 2026 | $49.82 | $50.67 | $49.82 | $50.46 | +1.00% | 323,140 |
| Jul 13, 2026 | $50.59 | $50.59 | $49.87 | $49.96 | -0.89% | 623,780 |
| Jul 10, 2026 | $50.66 | $50.66 | $50.06 | $50.41 | -0.55% | 983,251 |
| Jul 9, 2026 | $50.69 | $50.73 | $49.86 | $50.69 | -0.53% | 11,606,740 |
| Jul 8, 2026 | $51.39 | $51.54 | $50.53 | $50.96 | -1.07% | 515,118 |
| Jul 7, 2026 | $51.70 | $52.10 | $51.31 | $51.51 | +0.04% | 4,021,142 |
| Jul 6, 2026 | $50.99 | $51.60 | $50.61 | $51.49 | +1.22% | 6,776,457 |
| Jul 2, 2026 | $51.00 | $51.30 | $50.21 | $50.87 | -0.41% | 3,190,628 |
| Jul 1, 2026 | $50.79 | $51.18 | $50.55 | $51.08 | +0.37% | 4,313,629 |
| Jun 30, 2026 | $50.24 | $50.89 | $49.85 | $50.89 | +1.56% | 21,427,270 |
| Jun 29, 2026 | $48.85 | $50.18 | $48.85 | $50.11 | +3.90% | 4,111,777 |
| Jun 26, 2026 | $49.00 | $49.26 | $48.05 | $48.23 | -1.47% | 2,214,594 |
| Jun 25, 2026 | $48.50 | $49.16 | $48.11 | $48.95 | -0.10% | 1,481,605 |
| Jun 24, 2026 | $49.69 | $49.90 | $48.72 | $49.00 | -0.24% | 1,408,831 |
| Jun 23, 2026 | $48.98 | $49.49 | $48.70 | $49.12 | -0.75% | 5,871,109 |
| Jun 22, 2026 | $50.99 | $50.99 | $48.74 | $49.49 | -3.68% | 2,724,695 |
| Jun 18, 2026 | $51.59 | $51.59 | $50.50 | $51.38 | +0.75% | 2,502,561 |
| Jun 17, 2026 | $52.27 | $52.51 | $50.80 | $51.00 | -1.85% | 3,822,366 |
| Jun 16, 2026 | $51.70 | $52.18 | $51.25 | $51.96 | +0.83% | 11,832,340 |
| Jun 15, 2026 | $51.85 | $51.85 | $51.10 | $51.53 | +2.14% | 4,526,648 |
| Jun 12, 2026 | $50.98 | $51.13 | $50.00 | $50.45 | +0.42% | 4,195,824 |
| Jun 11, 2026 | $50.50 | $51.88 | $49.05 | $50.24 | +0.44% | 5,905,299 |
| Jun 10, 2026 | $51.29 | $51.29 | $49.88 | $50.02 | -1.19% | 23,358,040 |
| Jun 9, 2026 | $50.65 | $51.61 | $50.01 | $50.62 | -0.06% | 5,342,193 |
| Jun 8, 2026 | $51.00 | $51.73 | $50.00 | $50.65 | -0.68% | 4,690,106 |
| Jun 5, 2026 | $52.00 | $52.15 | $50.82 | $51.00 | -1.93% | 9,483,876 |
| Jun 4, 2026 | $51.10 | $52.25 | $50.50 | $52.00 | +3.17% | 31,674,200 |
| Jun 3, 2026 | $50.00 | $51.14 | $49.95 | $50.40 | – | 62,405,630 |