Alphabet Inc. (GOOGN) stock
GOOGNNasdaqServices-Computer Programming, Data Processing, Etc.Fiscal year ends December 31Also trades as GOOG, GOOGL, GOOGM
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 23, 2026Score 21/3028% below fair value
$41.39−1.14 (-2.68%)
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
$41.39
-2.68% on the day
52-week range
$41.06 – $55.97
-26.0% from the high
Change over 52 weeks
-17.3%
From $50.05 on Jun 3, 2026
Average volume
2.18M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $41.61 | $41.68 | $41.06 | $41.39 | -2.68% | 5,769,877 |
| Oct 29, 2026 | $42.97 | $43.01 | $42.25 | $42.53 | -8.77% | 13,769,900 |
| Oct 28, 2026 | $46.46 | $46.70 | $46.30 | $46.62 | +1.00% | 2,299,998 |
| Oct 27, 2026 | $45.92 | $46.36 | $45.72 | $46.16 | +0.79% | 1,124,248 |
| Oct 26, 2026 | $46.31 | $46.33 | $45.69 | $45.80 | -0.82% | 1,562,461 |
| Oct 23, 2026 | $46.20 | $46.59 | $46.13 | $46.18 | -0.67% | 1,365,338 |
| Oct 22, 2026 | $47.00 | $47.14 | $46.23 | $46.49 | -2.04% | 700,735 |
| Oct 21, 2026 | $48.00 | $48.17 | $47.13 | $47.46 | -1.49% | 1,842,006 |
| Oct 20, 2026 | $48.54 | $48.57 | $47.96 | $48.18 | -0.60% | 886,594 |
| Oct 19, 2026 | $48.64 | $48.78 | $48.38 | $48.47 | +0.48% | 1,271,151 |
| Oct 16, 2026 | $49.20 | $49.30 | $48.03 | $48.24 | -1.91% | 586,244 |
| Oct 15, 2026 | $48.60 | $49.31 | $48.23 | $49.18 | +0.74% | 925,899 |
| Oct 14, 2026 | $49.52 | $50.00 | $48.69 | $48.82 | -1.11% | 510,466 |
| Oct 13, 2026 | $49.78 | $50.04 | $49.35 | $49.37 | -0.32% | 701,201 |
| Oct 12, 2026 | $49.48 | $49.87 | $49.30 | $49.53 | +0.24% | 445,323 |
| Oct 9, 2026 | $49.48 | $49.69 | $49.29 | $49.41 | +0.71% | 427,918 |
| Oct 8, 2026 | $49.77 | $49.91 | $48.95 | $49.06 | -0.61% | 868,898 |
| Oct 7, 2026 | $49.24 | $49.50 | $48.60 | $49.36 | +0.59% | 727,217 |
| Oct 6, 2026 | $48.85 | $49.12 | $48.63 | $49.07 | +0.45% | 1,357,639 |
| Oct 5, 2026 | $48.67 | $48.95 | $48.50 | $48.85 | +0.54% | 567,093 |
| Oct 2, 2026 | $48.49 | $48.84 | $48.37 | $48.59 | +1.04% | 2,259,745 |
| Oct 1, 2026 | $49.29 | $49.50 | $47.83 | $48.09 | -0.82% | 698,616 |
| Sep 30, 2026 | $48.51 | $49.46 | $48.32 | $48.49 | +0.25% | 4,034,786 |
| Sep 29, 2026 | $48.55 | $48.55 | $48.10 | $48.37 | -0.39% | 657,387 |
| Sep 28, 2026 | $48.58 | $48.58 | $48.25 | $48.56 | -0.23% | 536,603 |
| Sep 25, 2026 | $48.57 | $48.79 | $48.32 | $48.67 | +0.60% | 1,352,352 |
| Sep 24, 2026 | $47.74 | $48.48 | $47.74 | $48.38 | +0.79% | 1,407,086 |
| Sep 23, 2026 | $49.17 | $49.17 | $47.99 | $48.00 | -2.50% | 1,837,943 |
| Sep 22, 2026 | $50.00 | $50.45 | $49.20 | $49.23 | -0.91% | 2,035,983 |
| Sep 21, 2026 | $49.26 | $49.89 | $49.23 | $49.68 | +1.60% | 946,484 |
| Sep 18, 2026 | $49.49 | $50.00 | $48.85 | $48.90 | +0.02% | 376,484 |
| Sep 17, 2026 | $49.43 | $49.43 | $48.53 | $48.89 | +0.95% | 387,978 |
| Sep 16, 2026 | $48.86 | $48.95 | $48.22 | $48.43 | -0.41% | 1,677,042 |
| Sep 15, 2026 | $48.72 | $48.83 | $48.37 | $48.63 | -0.80% | 1,330,880 |
| Sep 14, 2026 | $48.17 | $49.11 | $48.17 | $49.02 | +2.10% | 8,610,667 |
| Sep 11, 2026 | $47.80 | $48.45 | $47.77 | $48.01 | +1.09% | 679,116 |
| Sep 10, 2026 | $46.96 | $47.53 | $46.96 | $47.49 | +0.40% | 639,918 |
| Sep 9, 2026 | $47.48 | $47.48 | $46.93 | $47.30 | -1.09% | 1,191,923 |
| Sep 8, 2026 | $47.56 | $48.05 | $47.45 | $47.82 | -0.25% | 2,265,106 |
| Sep 4, 2026 | $48.30 | $48.40 | $47.79 | $47.94 | -0.79% | 739,413 |
| Sep 3, 2026 | $48.24 | $48.52 | $48.10 | $48.32 | +1.19% | 371,502 |
| Sep 2, 2026 | $47.34 | $47.95 | $47.34 | $47.75 | +0.59% | 313,927 |
| Sep 1, 2026 | $47.89 | $47.89 | $47.26 | $47.47 | -1.10% | 446,010 |
| Aug 31, 2026 | $48.67 | $48.67 | $47.67 | $48.00 | -1.48% | 405,099 |
| Aug 28, 2026 | $48.39 | $49.02 | $48.25 | $48.72 | +0.97% | 568,337 |
| Aug 27, 2026 | $48.16 | $48.35 | $48.00 | $48.25 | -0.25% | 1,053,647 |
| Aug 26, 2026 | $48.79 | $48.79 | $48.18 | $48.37 | -0.86% | 896,024 |
| Aug 25, 2026 | $49.19 | $49.19 | $48.65 | $48.79 | -0.18% | 6,709,630 |
| Aug 24, 2026 | $48.70 | $49.33 | $48.50 | $48.88 | +0.37% | 1,286,962 |
| Aug 21, 2026 | $48.51 | $48.85 | $48.37 | $48.70 | +0.81% | 204,870 |
| Aug 20, 2026 | $48.67 | $48.67 | $48.05 | $48.31 | -0.76% | 1,057,453 |
| Aug 19, 2026 | $48.68 | $48.84 | $48.25 | $48.68 | +0.08% | 236,063 |
| Aug 18, 2026 | $48.56 | $48.76 | $48.38 | $48.64 | -0.14% | 1,028,984 |
| Aug 17, 2026 | $49.01 | $49.07 | $48.50 | $48.71 | -0.53% | 2,011,141 |
| Aug 14, 2026 | $49.20 | $49.51 | $48.80 | $48.97 | -0.33% | 780,909 |
| Aug 13, 2026 | $49.35 | $49.35 | $48.92 | $49.13 | +0.37% | 1,350,921 |
| Aug 12, 2026 | $49.52 | $49.52 | $48.70 | $48.95 | -0.18% | 279,285 |
| Aug 11, 2026 | $50.35 | $50.35 | $48.98 | $49.04 | -2.60% | 1,841,923 |
| Aug 10, 2026 | $50.03 | $50.35 | $49.87 | $50.35 | +0.54% | 253,600 |
| Aug 7, 2026 | $50.36 | $50.41 | $50.02 | $50.08 | -0.79% | 808,310 |
| Aug 6, 2026 | $50.81 | $50.91 | $50.36 | $50.48 | -0.65% | 1,258,153 |
| Aug 5, 2026 | $52.59 | $52.82 | $50.30 | $50.81 | -2.72% | 3,178,616 |
| Aug 4, 2026 | $51.60 | $52.45 | $51.31 | $52.23 | +0.67% | 2,799,493 |
| Aug 3, 2026 | $50.76 | $52.19 | $50.76 | $51.88 | +3.35% | 2,262,478 |
| Jul 31, 2026 | $48.13 | $50.51 | $48.13 | $50.20 | +3.53% | 4,030,951 |
| Jul 30, 2026 | $48.39 | $50.00 | $47.91 | $48.49 | -0.31% | 2,460,731 |
| Jul 29, 2026 | $48.58 | $49.15 | $48.00 | $48.64 | +0.72% | 3,410,106 |
| Jul 28, 2026 | $47.64 | $48.44 | $47.35 | $48.29 | +1.83% | 1,987,402 |
| Jul 27, 2026 | $47.39 | $47.82 | $47.30 | $47.42 | +1.45% | 1,473,089 |
| Jul 24, 2026 | $46.61 | $47.61 | $46.51 | $46.74 | -0.15% | 1,728,333 |
| Jul 23, 2026 | $47.51 | $47.51 | $46.23 | $46.81 | -4.31% | 3,080,338 |
| Jul 22, 2026 | $49.50 | $49.66 | $48.89 | $48.92 | -0.87% | 816,453 |
| Jul 21, 2026 | $49.98 | $49.98 | $49.33 | $49.35 | -1.10% | 2,015,895 |
| Jul 20, 2026 | $49.74 | $51.46 | $49.74 | $49.90 | +1.55% | 562,791 |
| Jul 17, 2026 | $49.40 | $49.51 | $48.79 | $49.14 | -1.99% | 3,510,343 |
| Jul 16, 2026 | $52.17 | $52.17 | $49.89 | $50.14 | -2.85% | 2,804,534 |
| Jul 15, 2026 | $50.33 | $51.84 | $50.31 | $51.61 | +2.67% | 1,214,698 |
| Jul 14, 2026 | $49.68 | $50.37 | $49.67 | $50.27 | +1.21% | 734,142 |
| Jul 13, 2026 | $50.27 | $50.27 | $49.61 | $49.67 | -0.94% | 1,568,732 |
| Jul 10, 2026 | $50.30 | $50.30 | $49.73 | $50.14 | -0.34% | 4,404,231 |
| Jul 9, 2026 | $50.12 | $50.32 | $49.48 | $50.31 | -0.59% | 3,293,467 |
| Jul 8, 2026 | $50.97 | $51.39 | $50.13 | $50.61 | -0.90% | 605,188 |
| Jul 7, 2026 | $51.52 | $51.81 | $50.95 | $51.07 | -0.33% | 1,834,894 |
| Jul 6, 2026 | $50.92 | $51.32 | $50.21 | $51.24 | +1.63% | 10,220,290 |
| Jul 2, 2026 | $50.56 | $50.88 | $49.80 | $50.42 | -0.38% | 7,833,543 |
| Jul 1, 2026 | $50.24 | $50.80 | $50.15 | $50.61 | +0.62% | 5,185,827 |
| Jun 30, 2026 | $50.00 | $50.37 | $49.64 | $50.30 | +0.78% | 21,497,590 |
| Jun 29, 2026 | $48.72 | $49.97 | $48.72 | $49.91 | +3.70% | 3,561,549 |
| Jun 26, 2026 | $49.24 | $52.00 | $48.00 | $48.13 | -1.49% | 741,953 |
| Jun 25, 2026 | $48.50 | $48.97 | $48.20 | $48.86 | -0.49% | 2,417,315 |
| Jun 24, 2026 | $49.57 | $49.90 | $48.78 | $49.10 | -0.14% | 1,324,198 |
| Jun 23, 2026 | $48.90 | $49.47 | $48.71 | $49.17 | -0.47% | 2,082,354 |
| Jun 22, 2026 | $50.97 | $50.97 | $48.75 | $49.40 | -3.98% | 3,079,432 |
| Jun 18, 2026 | $51.22 | $51.49 | $50.40 | $51.45 | +1.14% | 859,776 |
| Jun 17, 2026 | $51.76 | $51.76 | $50.65 | $50.87 | -1.83% | 2,402,491 |
| Jun 16, 2026 | $51.49 | $52.40 | $51.17 | $51.82 | +0.92% | 2,116,734 |
| Jun 15, 2026 | $51.03 | $51.69 | $51.03 | $51.35 | +1.86% | 3,482,822 |
| Jun 12, 2026 | $50.64 | $51.04 | $49.95 | $50.41 | +0.32% | 3,137,986 |
| Jun 11, 2026 | $49.89 | $50.33 | $48.89 | $50.25 | +0.80% | 4,658,905 |
| Jun 10, 2026 | $50.88 | $51.10 | $49.78 | $49.85 | -1.66% | 7,588,623 |
| Jun 9, 2026 | $50.85 | $55.97 | $49.90 | $50.69 | +0.12% | 9,725,019 |
| Jun 8, 2026 | $50.99 | $51.00 | $50.00 | $50.63 | -0.71% | 5,037,711 |
| Jun 5, 2026 | $51.90 | $53.50 | $50.26 | $50.99 | -1.66% | 3,918,826 |
| Jun 4, 2026 | $50.20 | $52.70 | $50.10 | $51.85 | +3.60% | 25,390,540 |
| Jun 3, 2026 | $50.00 | $51.05 | $50.00 | $50.05 | – | 62,417,680 |