Skip to main content
Alibaba Group Holding Limited (BABA)
NYSE: BABA · Real-Time Price · USD
94.81
-0.26 (-0.27%)
At close: Jun 26, 2026, 4:00 PM EDT
94.99
+0.18 (0.19%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Alibaba Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202692.0095.7291.9994.8194.81-0.27%18,101,251
Jun 25, 202697.6898.1094.7195.0795.07-4.74%19,991,430
Jun 24, 2026101.25101.6799.1099.8099.80-2.73%14,960,796
Jun 23, 2026102.38103.54101.83102.60102.60-2.26%11,286,780
Jun 22, 2026105.09106.53103.91104.97104.97-1.99%12,597,462
Jun 18, 2026106.49107.37105.51107.10107.10-0.32%13,778,437
Jun 17, 2026109.51110.58107.38107.44107.44-3.18%13,161,113
Jun 16, 2026109.33111.25109.05110.97110.97-1.40%13,300,083
Jun 15, 2026112.66113.82112.11112.55112.55-0.24%10,079,766
Jun 12, 2026112.57112.82110.97112.82112.820.12%7,904,060
Jun 11, 2026110.88112.82109.66112.69112.69-1.45%16,142,217
Jun 10, 2026116.00118.18115.37115.38114.35-3.61%10,736,451
Jun 9, 2026121.30122.42118.37119.70118.63-0.31%11,871,006
Jun 8, 2026121.76122.36119.61120.07119.00-0.82%9,493,315
Jun 5, 2026125.01125.23120.46121.06119.98-3.88%12,891,385
Jun 4, 2026126.62128.17125.94125.95124.83-0.99%6,928,094
Jun 3, 2026128.76128.89126.83127.21126.07-2.76%8,646,189
Jun 2, 2026132.25134.09130.52130.82129.654.32%15,355,106
Jun 1, 2026124.20126.35123.99125.40124.280.95%9,297,825
May 29, 2026124.39125.04123.43124.22123.11-1.54%12,504,288
May 28, 2026124.72126.57123.54126.16125.03-1.25%11,541,348
May 27, 2026126.32129.00126.25127.76126.62-1.32%8,272,827
May 26, 2026130.10130.24129.08129.47128.31-0.41%5,598,986
May 22, 2026126.93130.75126.93130.00128.84-1.12%11,868,364
May 21, 2026129.55131.76128.09131.47130.30-2.23%12,621,453
May 20, 2026135.86135.89132.73134.47133.27-0.86%7,035,407
May 19, 2026135.35136.78134.79135.64134.431.79%11,084,232
May 18, 2026133.95134.88132.57133.26132.070.51%10,379,391
May 15, 2026135.88135.88131.95132.59131.41-6.04%17,985,114
May 14, 2026140.98143.98138.61141.12139.86-3.22%19,422,031
May 13, 2026132.06146.87130.33145.81144.518.18%40,214,629
May 12, 2026136.49136.97133.82134.78133.58-1.84%16,128,951
May 11, 2026137.66138.85136.22137.30136.07-1.97%9,859,181
May 8, 2026142.05143.80139.37140.06138.81-0.67%10,062,038
May 7, 2026143.77143.95140.44141.00139.74-0.31%10,698,816
May 6, 2026137.31142.20136.74141.44140.186.94%16,958,926
May 5, 2026134.63134.72132.17132.26131.08-0.76%6,919,340
May 4, 2026133.98136.12133.26133.27132.081.35%8,317,188
May 1, 2026131.76133.15131.36131.50130.33-0.29%6,199,254
Apr 30, 2026130.15132.64129.35131.88130.701.11%7,416,640
Apr 29, 2026131.95132.03129.96130.43129.27-0.32%6,386,040
Apr 28, 2026129.50130.92128.95130.85129.68-1.26%6,088,113
Apr 27, 2026133.00133.41132.09132.52131.34-2.43%6,462,056
Apr 24, 2026133.68136.20133.00135.82134.613.13%9,046,794
Apr 23, 2026133.78133.90129.62131.70130.52-3.46%10,749,898
Apr 22, 2026136.91137.33135.38136.42135.200.77%9,258,281
Apr 21, 2026139.25139.25134.46135.38134.17-3.42%11,388,172
Apr 20, 2026140.47140.93138.87140.17138.92-0.60%7,823,286
Apr 17, 2026141.15143.78139.88141.01139.751.75%12,886,521
Apr 16, 2026137.80140.90135.74138.59137.353.98%17,122,238
Apr 15, 2026132.70133.60131.37133.28132.091.47%8,749,496
Apr 14, 2026128.47132.88128.47131.35130.182.61%11,718,520
Apr 13, 2026125.99128.09125.55128.01126.870.53%5,550,175
Apr 10, 2026129.14129.76127.05127.33126.19-0.27%9,356,300
Apr 9, 2026124.52127.78123.96127.68126.541.88%10,014,556
Apr 8, 2026128.11129.34124.86125.32124.204.68%17,638,077
Apr 7, 2026121.15121.98117.93119.72118.65-2.12%10,879,162
Apr 6, 2026122.05123.65121.70122.31121.220.21%3,987,630
Apr 2, 2026120.27122.85120.14122.05120.96-1.36%8,830,234
Apr 1, 2026125.48126.39123.12123.73122.63-1.38%10,297,423
Mar 31, 2026121.99125.78121.38125.46124.342.85%9,486,079
Mar 30, 2026123.28123.78121.55121.98120.89-0.58%7,226,650
Mar 27, 2026123.97124.44122.23122.69121.59-2.17%8,104,989
Mar 26, 2026126.72127.05124.59125.41124.29-3.43%9,239,994
Mar 25, 2026129.48130.65128.34129.87128.713.50%12,843,020
Mar 24, 2026124.36125.75123.92125.48124.36-0.46%8,516,233
Mar 23, 2026123.24127.27123.10126.06124.932.98%15,583,917
Mar 20, 2026125.72126.48122.09122.41121.32-1.99%15,479,264
Mar 19, 2026123.02126.92121.16124.90123.79-7.09%33,440,469
Mar 18, 2026138.45139.16134.37134.43133.23-1.57%17,158,597
Mar 17, 2026137.88138.22135.97136.57135.35-0.10%10,005,699
Mar 16, 2026138.80138.80136.50136.71135.491.11%9,972,344
Mar 13, 2026136.07137.20134.70135.21134.000.75%6,438,401
Mar 12, 2026135.38136.00133.45134.20133.00-1.53%7,591,786
Mar 11, 2026135.57136.74134.82136.29135.07-0.41%6,685,065
Mar 10, 2026135.71139.22134.56136.85135.633.17%15,264,286
Mar 9, 2026130.24132.91128.55132.64131.461.41%10,072,449
Mar 6, 2026129.30132.43128.80130.79129.620.34%10,956,991
Mar 5, 2026129.70131.64128.60130.35129.19-2.19%18,612,932
Mar 4, 2026134.99135.12132.72133.27132.08-1.71%14,293,901
Mar 3, 2026136.38137.08133.40135.59134.38-4.89%18,476,768
Mar 2, 2026139.19143.00139.06142.56141.29-1.08%9,428,263
Feb 27, 2026145.46146.40143.33144.11142.82-2.66%9,780,307
Feb 26, 2026148.36149.06145.60148.05146.73-2.78%10,256,414
Feb 25, 2026152.80153.55150.96152.28150.92-0.54%5,813,403
Feb 24, 2026152.10153.73150.90153.11151.740.22%6,655,157
Feb 23, 2026155.50156.33152.57152.78151.42-1.08%6,751,014
Feb 20, 2026150.85155.49150.43154.45153.070.12%8,758,715
Feb 19, 2026155.23155.50153.15154.27152.89-0.96%6,582,473
Feb 18, 2026156.88157.50155.57155.77154.380.22%4,506,642
Feb 17, 2026156.38158.13153.46155.43154.04-0.19%6,803,612
Feb 13, 2026152.86158.11152.86155.73154.34-1.89%16,045,579
Feb 12, 2026163.12163.37156.96158.73157.31-3.40%11,457,824
Feb 11, 2026164.09165.20161.38164.32162.85-1.32%8,756,875
Feb 10, 2026163.74168.26162.30166.51165.022.15%10,989,984
Feb 9, 2026161.89165.03160.89163.00161.540.30%7,260,483
Feb 6, 2026160.46162.86159.50162.51161.063.01%10,972,061
Feb 5, 2026161.14161.47156.71157.76156.35-0.87%10,936,668
Feb 4, 2026162.33162.85156.78159.14157.72-2.76%11,851,371
Feb 3, 2026163.88165.35160.61163.65162.19-2.81%10,066,594