GOOGM(GOOGM)
GOOGM
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $49.93 | $50.39 | $49.67 | $49.73 | 651,436 |
| 10/12/2026 | $49.98 | $50.15 | $49.60 | $49.83 | 304,000 |
| 10/9/2026 | $49.65 | $50.03 | $49.62 | $49.76 | 1.18M |
| 10/8/2026 | $49.94 | $50.12 | $49.21 | $49.42 | 516,700 |
| 10/7/2026 | $49.27 | $49.94 | $48.91 | $49.66 | 921,400 |
| 10/6/2026 | $49.58 | $49.58 | $49.04 | $49.31 | 543,640 |
| 10/5/2026 | $48.72 | $49.35 | $48.72 | $49.24 | 232,827 |
| 10/2/2026 | $48.86 | $49.20 | $48.75 | $48.96 | 1.30M |
| 10/1/2026 | $49.71 | $49.83 | $48.10 | $48.40 | 389,144 |
| 9/30/2026 | $48.97 | $49.83 | $48.68 | $49.08 | 1.46M |
| 9/29/2026 | $48.56 | $48.84 | $48.35 | $48.65 | 1.04M |
| 9/28/2026 | $48.84 | $48.85 | $48.51 | $48.85 | 543,910 |
| 9/25/2026 | $48.93 | $49.20 | $48.64 | $48.90 | 3.09M |
| 9/24/2026 | $48.16 | $48.81 | $48.16 | $48.73 | 688,220 |
| 9/23/2026 | $49.43 | $49.43 | $48.20 | $48.25 | 5.41M |
| 9/22/2026 | $50.02 | $50.82 | $49.44 | $49.47 | 3.74M |
| 9/21/2026 | $49.58 | $50.24 | $49.23 | $49.92 | 3.16M |
| 9/18/2026 | $49.55 | $50.26 | $49.17 | $49.28 | 271,644 |
| 9/17/2026 | $49.23 | $49.27 | $48.70 | $49.05 | 1.33M |
| 9/16/2026 | $49.17 | $49.17 | $48.38 | $48.66 | 1.88M |
| 9/15/2026 | $49.03 | $49.05 | $48.54 | $48.86 | 3.34M |
| 9/14/2026 | $48.54 | $49.27 | $48.54 | $49.27 | 10.56M |
| 9/11/2026 | $48.30 | $48.63 | $47.94 | $48.17 | 1.35M |
| 9/10/2026 | $47.03 | $47.64 | $47.03 | $47.62 | 300,703 |
| 9/9/2026 | $47.59 | $47.60 | $47.10 | $47.39 | 648,400 |
| 9/8/2026 | $48.09 | $48.30 | $47.64 | $48.08 | 242,800 |
| 9/4/2026 | $48.73 | $48.73 | $48.00 | $48.22 | 125,000 |
| 9/3/2026 | $48.48 | $48.83 | $48.41 | $48.59 | 1.42M |
| 9/2/2026 | $47.79 | $48.36 | $47.58 | $48.08 | 531,966 |
| 9/1/2026 | $48.16 | $48.16 | $47.66 | $47.77 | 481,333 |
| 8/31/2026 | $49.09 | $49.09 | $48.06 | $48.46 | 1.21M |
| 8/28/2026 | $48.60 | $49.39 | $48.54 | $49.11 | 612,228 |
| 8/27/2026 | $48.41 | $48.67 | $48.28 | $48.59 | 424,340 |
| 8/26/2026 | $49.22 | $49.22 | $48.49 | $48.74 | 3.25M |
| 8/25/2026 | $49.47 | $49.51 | $48.98 | $49.22 | 4.08M |
| 8/24/2026 | $48.99 | $49.59 | $48.76 | $49.34 | 2.20M |
| 8/21/2026 | $48.96 | $49.13 | $48.65 | $48.99 | 319,900 |
| 8/20/2026 | $48.74 | $48.90 | $48.31 | $48.62 | 721,015 |
| 8/19/2026 | $48.81 | $49.26 | $48.49 | $48.96 | 89,930 |
| 8/18/2026 | $48.81 | $49.01 | $48.68 | $48.85 | 476,500 |
| 8/17/2026 | $49.49 | $49.49 | $48.78 | $49.03 | 394,840 |
| 8/14/2026 | $49.41 | $49.80 | $49.10 | $49.29 | 617,300 |
| 8/13/2026 | $49.59 | $49.59 | $49.07 | $49.38 | 1.92M |
| 8/12/2026 | $49.20 | $49.26 | $48.82 | $49.12 | 505,200 |
| 8/11/2026 | $50.53 | $50.53 | $49.13 | $49.19 | 1.95M |
| 8/10/2026 | $50.54 | $50.64 | $50.15 | $50.64 | 177,300 |
| 8/7/2026 | $50.65 | $50.79 | $50.24 | $50.35 | 542,800 |
| 8/6/2026 | $50.89 | $51.26 | $50.58 | $50.69 | 1.11M |
| 8/5/2026 | $53.13 | $53.13 | $50.55 | $51.11 | 2.09M |
| 8/4/2026 | $51.66 | $52.80 | $51.64 | $52.58 | 588,100 |
| 8/3/2026 | $50.69 | $52.32 | $50.69 | $52.09 | 2.01M |
| 7/31/2026 | $48.40 | $50.47 | $48.40 | $50.16 | 2.84M |
| 7/30/2026 | $48.86 | $48.95 | $48.10 | $48.59 | 1.57M |
| 7/29/2026 | $48.60 | $49.30 | $48.24 | $48.77 | 1.54M |
| 7/28/2026 | $47.80 | $48.62 | $47.39 | $48.46 | 1.49M |
| 7/27/2026 | $47.43 | $47.91 | $47.15 | $47.51 | 1.58M |
| 7/24/2026 | $46.50 | $47.15 | $46.50 | $46.81 | 3.44M |
| 7/23/2026 | $46.95 | $46.99 | $46.24 | $46.56 | 3.13M |
| 7/22/2026 | $49.53 | $49.65 | $48.91 | $48.97 | 722,400 |
| 7/21/2026 | $49.99 | $49.99 | $49.42 | $49.48 | 1.14M |
| 7/20/2026 | $49.54 | $50.58 | $49.54 | $49.93 | 701,100 |
| 7/17/2026 | $49.50 | $50.11 | $48.85 | $49.22 | 2.03M |
| 7/16/2026 | $52.10 | $52.10 | $49.95 | $50.18 | 1.89M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
