Skip to main content
Alibaba Group Holding Limited (BABA)
NYSE: BABA · Real-Time Price · USD
130.35
-2.92 (-2.19%)
At close: Mar 5, 2026, 4:00 PM EST
131.36
+1.01 (0.77%)
Pre-market: Mar 6, 2026, 7:53 AM EST

Alibaba Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026129.70131.64128.60130.35130.35-2.19%18,458,728
Mar 4, 2026134.99135.12132.72133.27133.27-1.71%13,881,873
Mar 3, 2026136.38137.08133.40135.59135.59-4.89%18,284,289
Mar 2, 2026139.19143.00139.06142.56142.56-1.08%9,357,371
Feb 27, 2026145.46146.40143.33144.11144.11-2.66%9,780,307
Feb 26, 2026148.36149.06145.60148.05148.05-2.78%10,256,414
Feb 25, 2026152.80153.55150.96152.28152.28-0.54%5,813,403
Feb 24, 2026152.10153.73150.90153.11153.110.22%6,655,157
Feb 23, 2026155.50156.33152.57152.78152.78-1.08%6,751,014
Feb 20, 2026150.85155.49150.43154.45154.450.12%8,758,715
Feb 19, 2026155.23155.50153.15154.27154.27-0.96%6,582,473
Feb 18, 2026156.88157.50155.57155.77155.770.22%4,506,642
Feb 17, 2026156.38158.13153.46155.43155.43-0.19%6,803,612
Feb 13, 2026152.86158.11152.86155.73155.73-1.89%16,045,579
Feb 12, 2026163.12163.37156.96158.73158.73-3.40%11,457,824
Feb 11, 2026164.09165.20161.38164.32164.32-1.32%8,756,875
Feb 10, 2026163.74168.26162.30166.51166.512.15%10,989,984
Feb 9, 2026161.89165.03160.89163.00163.000.30%7,260,483
Feb 6, 2026160.46162.86159.50162.51162.513.01%10,972,061
Feb 5, 2026161.14161.47156.71157.76157.76-0.87%10,936,668
Feb 4, 2026162.33162.85156.78159.14159.14-2.76%11,851,371
Feb 3, 2026163.88165.35160.61163.65163.65-2.81%10,066,594
Feb 2, 2026167.98169.56167.34168.39168.39-0.69%6,551,750
Jan 30, 2026172.70174.00169.47169.56169.56-2.69%10,846,082
Jan 29, 2026178.34180.75171.60174.25174.25-0.80%12,062,505
Jan 28, 2026176.25177.87174.56175.66175.661.70%9,001,486
Jan 27, 2026174.05176.46172.22172.72172.720.79%8,931,278
Jan 26, 2026169.79172.99168.68171.37171.37-1.07%10,166,147
Jan 23, 2026175.44175.61171.94173.23173.23-2.23%13,064,063
Jan 22, 2026176.43181.10174.77177.18177.185.05%32,031,059
Jan 21, 2026167.58169.87165.66168.67168.673.87%11,713,726
Jan 20, 2026161.83166.18161.68162.39162.39-1.82%9,885,048
Jan 16, 2026169.78169.85163.50165.40165.40-3.24%18,598,277
Jan 15, 2026169.65173.30167.34170.93170.930.61%12,606,974
Jan 14, 2026171.57172.80169.85169.90169.901.73%17,475,064
Jan 13, 2026165.50170.68164.91167.01167.010.42%18,850,362
Jan 12, 2026157.47167.69157.47166.31166.3110.17%35,379,014
Jan 9, 2026151.33151.57148.52150.96150.96-2.27%11,437,935
Jan 8, 2026146.10155.29145.27154.47154.475.26%20,981,676
Jan 7, 2026148.38148.38146.61146.75146.75-2.75%12,613,212
Jan 6, 2026155.22155.84150.86150.90150.90-3.43%12,998,105
Jan 5, 2026155.78156.55152.17156.26156.260.33%14,743,961
Jan 2, 2026152.62156.65151.80155.74155.746.25%15,778,326
Dec 31, 2025146.69147.37145.64146.58146.58-0.53%6,116,035
Dec 30, 2025148.84149.10147.35147.36147.36-0.76%6,832,251
Dec 29, 2025147.72148.75147.21148.49148.49-2.46%8,900,020
Dec 26, 2025150.29152.98150.06152.24152.241.45%6,037,198
Dec 24, 2025150.50150.79149.92150.06150.06-0.77%3,274,182
Dec 23, 2025150.58151.30149.27151.23151.230.18%5,373,306
Dec 22, 2025150.41151.82149.12150.96150.960.78%6,779,097
Dec 19, 2025149.01151.47148.88149.79149.791.68%9,004,211
Dec 18, 2025148.65149.20147.12147.32147.320.16%6,597,386
Dec 17, 2025150.60151.39146.75147.09147.09-1.47%8,271,036
Dec 16, 2025148.95149.97147.51149.29149.29-0.53%9,051,912
Dec 15, 2025153.18153.21149.58150.09150.09-3.59%11,233,112
Dec 12, 2025157.77158.95153.80155.68155.68-0.78%6,708,382
Dec 11, 2025155.15157.05153.36156.90156.90-1.21%8,171,243
Dec 10, 2025159.64160.74157.50158.82158.821.83%10,928,552
Dec 9, 2025154.44156.60154.30155.96155.96-1.37%6,458,051
Dec 8, 2025157.57158.74156.41158.13158.13-0.12%7,342,015
Dec 5, 2025159.15159.49157.68158.32158.320.56%6,277,149
Dec 4, 2025158.27158.80156.41157.44157.44-0.40%6,666,349
Dec 3, 2025157.40158.46156.53158.08158.08-1.89%6,967,995
Dec 2, 2025161.20161.73159.12161.13161.13-1.91%9,878,480
Dec 1, 2025160.50164.85159.41164.26164.264.42%15,321,150
Nov 28, 2025156.16158.69155.68157.30157.30-0.19%7,185,491
Nov 26, 2025159.10161.46150.00157.60157.600.38%21,453,064
Nov 25, 2025165.20166.37156.15157.01157.01-2.31%27,097,482
Nov 24, 2025160.00161.50158.70160.73160.735.10%21,796,582
Nov 21, 2025151.98155.88148.64152.93152.93-0.23%16,240,767
Nov 20, 2025159.00161.39153.00153.28153.28-3.53%13,466,893
Nov 19, 2025159.33160.97158.04158.89158.89-0.52%7,949,937
Nov 18, 2025157.31161.28156.70159.72159.721.27%12,438,918
Nov 17, 2025157.98161.03156.90157.71157.712.54%16,911,369
Nov 14, 2025156.94162.62151.78153.80153.80-3.78%33,991,002
Nov 13, 2025164.00164.00158.50159.84159.841.22%17,212,992
Nov 12, 2025160.98161.19156.20157.91157.91-1.80%13,920,804
Nov 11, 2025164.59165.58160.16160.80160.80-3.07%11,354,390
Nov 10, 2025167.62168.00163.64165.89165.89-0.27%9,348,727
Nov 7, 2025162.96166.38161.22166.34166.34-0.76%11,581,220
Nov 6, 2025169.00170.55165.52167.61167.611.69%12,438,908
Nov 5, 2025164.40166.88163.60164.82164.820.32%8,631,419
Nov 4, 2025162.60166.50162.20164.30164.30-2.02%9,693,135
Nov 3, 2025168.31168.94165.58167.69167.69-1.61%9,702,276
Oct 31, 2025170.53171.45168.12170.43170.43-2.01%13,181,435
Oct 30, 2025174.32176.38173.78173.93173.93-3.36%10,756,273
Oct 29, 2025180.30182.50178.09179.97179.971.84%12,068,930
Oct 28, 2025177.48179.38175.24176.72176.72-1.52%11,906,931
Oct 27, 2025179.74180.00177.62179.45179.452.72%12,580,845
Oct 24, 2025174.40176.44173.36174.70174.701.63%11,840,994
Oct 23, 2025168.97173.24168.32171.90171.903.64%12,792,123
Oct 22, 2025167.00169.67163.58165.86165.86-0.49%15,016,541
Oct 21, 2025170.52170.94166.42166.67166.67-3.92%15,662,505
Oct 20, 2025167.29174.97165.79173.47173.473.84%20,120,474
Oct 17, 2025161.76169.10161.15167.05167.051.19%17,765,727
Oct 16, 2025166.52168.30164.46165.09165.09-0.49%10,979,714
Oct 15, 2025168.07168.10164.60165.91165.911.87%15,337,377
Oct 14, 2025160.05166.50160.00162.86162.86-2.37%18,583,211
Oct 13, 2025167.78168.79165.03166.81166.814.91%25,703,058
Oct 10, 2025170.03172.93157.25159.01159.01-8.45%50,296,820