Skip to main content
Alibaba Group Holding Limited (BABA)
NYSE: BABA · Real-Time Price · USD
171.91
-3.56 (-2.03%)
At close: Sep 26, 2025, 4:00 PM EDT
172.38
+0.47 (0.27%)
After-hours: Sep 26, 2025, 7:59 PM EDT

Alibaba Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025172.17172.76169.70171.91171.91-2.03%15,971,139
Sep 25, 2025173.40175.77170.44175.47175.47-0.55%20,712,240
Sep 24, 2025175.98180.16175.00176.44176.448.19%52,642,314
Sep 23, 2025165.01167.83162.80163.08163.08-0.71%18,278,591
Sep 22, 2025163.76167.44163.03164.25164.250.88%18,667,746
Sep 19, 2025164.69166.25162.61162.81162.810.20%18,183,217
Sep 18, 2025162.50164.79161.30162.48162.48-2.22%19,529,564
Sep 17, 2025166.00167.32163.26166.17166.172.44%29,344,345
Sep 16, 2025158.36163.00157.59162.21162.212.64%26,017,688
Sep 15, 2025159.09159.70156.73158.04158.041.92%23,567,202
Sep 12, 2025154.07155.46152.06155.06155.06-0.24%20,903,285
Sep 11, 2025148.12156.85147.86155.44155.448.00%50,089,164
Sep 10, 2025145.42145.92143.23143.93143.93-2.15%21,079,914
Sep 9, 2025145.40148.00144.65147.10147.104.18%32,792,264
Sep 8, 2025139.88141.22138.77141.20141.204.15%20,095,286
Sep 5, 2025135.03135.61132.70135.58135.583.56%19,202,474
Sep 4, 2025133.16134.25130.06130.92130.92-4.05%24,730,939
Sep 3, 2025136.70137.77135.58136.45136.45-1.52%16,286,810
Sep 2, 2025134.47138.83133.06138.55138.552.63%41,625,384
Aug 29, 2025128.88136.65128.51135.00135.0012.90%82,165,134
Aug 28, 2025119.53121.25117.60119.57119.57-2.18%14,501,143
Aug 27, 2025121.20122.52120.79122.23122.23-1.58%13,833,096
Aug 26, 2025125.30126.00123.72124.19124.19-0.13%8,706,053
Aug 25, 2025125.18126.73123.50124.35124.351.15%12,888,365
Aug 22, 2025120.48123.40120.28122.94122.944.11%13,855,325
Aug 21, 2025117.88119.27117.51118.09118.09-1.17%8,231,152
Aug 20, 2025119.92120.81118.67119.49119.49-0.42%7,095,804
Aug 19, 2025121.58122.58119.99119.99119.99-1.16%8,106,147
Aug 18, 2025121.92123.15120.90121.40121.400.12%8,550,427
Aug 15, 2025120.98122.19120.68121.26121.26-0.83%11,141,846
Aug 14, 2025123.73123.93121.34122.28122.28-3.61%15,045,624
Aug 13, 2025126.69127.93125.08126.86126.863.63%19,362,542
Aug 12, 2025118.81122.79118.10122.42122.423.19%11,994,896
Aug 11, 2025120.43121.30118.12118.64118.64-1.43%12,071,979
Aug 8, 2025119.32120.70118.66120.36120.36-0.50%9,763,569
Aug 7, 2025121.34122.28119.60120.96120.960.08%9,480,594
Aug 6, 2025118.88121.29117.77120.86120.863.26%12,079,640
Aug 5, 2025118.10118.65116.87117.04117.04-0.39%5,885,633
Aug 4, 2025118.35119.49116.86117.50117.500.37%7,272,111
Aug 1, 2025118.06118.37116.11117.07117.07-2.95%12,424,282
Jul 31, 2025117.82121.34117.52120.63120.632.77%13,650,447
Jul 30, 2025119.05119.59116.84117.38117.38-1.66%12,794,061
Jul 29, 2025122.49122.87119.05119.36119.36-2.28%13,599,708
Jul 28, 2025122.03123.45121.53122.15122.151.77%11,207,373
Jul 25, 2025120.19120.48119.34120.03120.03-0.92%7,060,560
Jul 24, 2025121.85123.99120.45121.15121.15-1.17%11,378,418
Jul 23, 2025122.80123.87121.40122.58122.581.55%12,874,232
Jul 22, 2025120.44121.84119.00120.71120.710.37%11,551,511
Jul 21, 2025119.51122.31118.25120.27120.270.03%17,937,612
Jul 18, 2025121.38122.16119.77120.23120.232.50%26,787,681