Skip to main content
Alibaba Group Holding Limited (BABA)
NYSE: BABA · Real-Time Price · USD
130.85
-1.67 (-1.26%)
At close: Apr 28, 2026, 4:00 PM EDT
131.15
+0.30 (0.23%)
After-hours: Apr 28, 2026, 4:18 PM EDT

Alibaba Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026129.50130.85128.95130.64--1.42%5,242,581
Apr 27, 2026133.00133.41132.09132.52132.52-2.43%6,358,803
Apr 24, 2026133.68136.20133.00135.82135.823.13%9,175,626
Apr 23, 2026133.78133.90129.62131.70131.70-3.46%10,449,597
Apr 22, 2026136.91137.33135.38136.42136.420.77%9,111,797
Apr 21, 2026139.25139.25134.46135.38135.38-3.42%11,210,713
Apr 20, 2026140.47140.93138.87140.17140.17-0.60%7,786,094
Apr 17, 2026141.15143.78139.88141.01141.011.75%12,636,269
Apr 16, 2026137.80140.90135.74138.59138.593.98%16,964,566
Apr 15, 2026132.70133.60131.37133.28133.281.47%8,509,018
Apr 14, 2026128.47132.88128.47131.35131.352.61%11,596,355
Apr 13, 2026125.99128.09125.55128.01128.010.53%5,462,447
Apr 10, 2026129.14129.76127.05127.33127.33-0.27%9,293,085
Apr 9, 2026124.52127.78123.96127.68127.681.88%9,806,727
Apr 8, 2026128.11129.34124.86125.32125.324.68%17,516,550
Apr 7, 2026121.15121.98117.93119.72119.72-2.12%9,948,665
Apr 6, 2026122.05123.65121.70122.31122.310.21%3,966,442
Apr 2, 2026120.27122.85120.14122.05122.05-1.36%8,564,734
Apr 1, 2026125.48126.39123.12123.73123.73-1.38%10,116,403
Mar 31, 2026121.99125.78121.38125.46125.462.85%9,384,398
Mar 30, 2026123.28123.78121.55121.98121.98-0.58%7,092,126
Mar 27, 2026123.97124.44122.23122.69122.69-2.17%8,001,651
Mar 26, 2026126.72127.05124.59125.41125.41-3.43%9,145,346
Mar 25, 2026129.48130.65128.34129.87129.873.50%12,715,572
Mar 24, 2026124.36125.75123.92125.48125.48-0.46%8,343,996
Mar 23, 2026123.24127.27123.10126.06126.062.98%15,328,638
Mar 20, 2026125.72126.48122.09122.41122.41-1.99%15,089,062
Mar 19, 2026123.02126.92121.16124.90124.90-7.09%32,989,248
Mar 18, 2026138.45139.16134.37134.43134.43-1.57%16,980,214
Mar 17, 2026137.88138.22135.97136.57136.57-0.10%9,835,360
Mar 16, 2026138.80138.80136.50136.71136.711.11%9,892,476
Mar 13, 2026136.07137.20134.70135.21135.210.75%6,382,362
Mar 12, 2026135.38136.00133.45134.20134.20-1.53%7,542,075
Mar 11, 2026135.57136.74134.82136.29136.29-0.41%6,494,714
Mar 10, 2026135.71139.22134.56136.85136.853.17%14,890,404
Mar 9, 2026130.24132.91128.55132.64132.641.41%9,681,594
Mar 6, 2026129.30132.43128.80130.79130.790.34%10,866,068
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