Alibaba Group Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	23.50	23.78	23.31	23.31	-	0.73%	289,744
Mar 19, 2026	23.65	23.78	22.88	23.14	23.14	-8.25%	664,643
Mar 18, 2026	25.85	25.94	25.11	25.22	25.22	-0.32%	158,869
Mar 17, 2026	25.71	25.72	25.26	25.30	25.30	-0.78%	164,553
Mar 16, 2026	25.95	26.27	25.50	25.50	25.50	-0.78%	241,912
Mar 13, 2026	25.16	25.70	25.16	25.70	25.70	2.59%	135,711
Mar 12, 2026	25.09	25.18	24.85	25.05	25.05	-0.36%	265,711
Mar 11, 2026	25.07	25.15	24.90	25.14	25.14	-0.04%	127,051
Mar 10, 2026	25.03	25.53	24.93	25.15	25.15	3.41%	367,238
Mar 9, 2026	24.30	24.54	24.03	24.32	24.32	-0.12%	344,833
Mar 6, 2026	24.80	24.91	24.35	24.35	24.35	-0.20%	625,879
Mar 5, 2026	24.39	24.59	24.12	24.40	24.40	-1.25%	588,036
Mar 4, 2026	25.20	25.41	24.71	24.71	24.71	-2.98%	311,562
Mar 3, 2026	25.76	25.86	25.40	25.47	25.47	-2.90%	868,746
Mar 2, 2026	26.08	26.41	25.79	26.23	26.23	-0.68%	217,621
Feb 27, 2026	26.93	26.93	26.31	26.41	26.41	-2.90%	321,588
Feb 26, 2026	27.16	27.34	26.84	27.20	27.20	-2.86%	265,237
Feb 25, 2026	27.90	28.22	27.75	28.00	28.00	-1.13%	209,408
Feb 24, 2026	28.32	28.32	27.86	28.32	28.32	-0.21%	142,550
Feb 23, 2026	28.66	28.76	28.13	28.38	28.38	-0.04%	275,898
Feb 20, 2026	28.29	28.79	27.96	28.39	28.39	-1.15%	191,043
Feb 19, 2026	29.03	29.13	28.62	28.72	28.72	-1.00%	87,972
Feb 18, 2026	28.96	29.45	28.96	29.01	29.01	0.31%	82,787
Feb 13, 2026	29.00	29.52	27.81	28.92	28.92	-1.80%	1,330,392
Feb 12, 2026	30.17	30.21	29.19	29.45	29.45	-3.12%	255,715
Feb 11, 2026	30.30	30.60	29.93	30.40	30.40	-1.36%	258,497
Feb 10, 2026	30.50	31.22	30.07	30.82	30.82	1.68%	252,153
Feb 9, 2026	30.40	30.50	29.89	30.31	30.31	0.20%	433,023
Feb 6, 2026	29.80	30.33	29.75	30.25	30.25	2.68%	221,920
Feb 5, 2026	29.73	30.39	29.46	29.46	29.46	-0.57%	248,019
Feb 4, 2026	30.45	30.49	29.40	29.63	29.63	-2.69%	445,601
Feb 3, 2026	31.00	31.00	30.01	30.45	30.45	-3.94%	825,763
Feb 2, 2026	31.50	31.97	30.82	31.70	31.70	-1.09%	300,692
Jan 30, 2026	33.04	33.04	31.85	32.05	32.05	-0.99%	381,280
Jan 29, 2026	32.90	33.43	32.10	32.37	32.37	-0.55%	483,962
Jan 28, 2026	32.59	32.98	32.46	32.55	32.55	0.84%	320,418
Jan 27, 2026	32.65	33.06	31.94	32.28	32.28	0.34%	297,520
Jan 26, 2026	32.30	32.57	31.40	32.17	32.17	-1.47%	496,104
Jan 23, 2026	33.15	33.22	32.53	32.65	32.65	-2.25%	341,981
Jan 22, 2026	33.20	34.36	33.14	33.40	33.40	3.92%	418,472
Jan 21, 2026	31.70	32.29	31.56	32.14	32.14	3.61%	545,441
Jan 20, 2026	31.40	31.91	31.02	31.02	31.02	-1.15%	341,149
Jan 19, 2026	31.10	31.63	31.10	31.38	31.38	-0.88%	151,064
Jan 16, 2026	32.61	32.73	31.47	31.66	31.66	-3.62%	396,667
Jan 15, 2026	32.58	33.22	32.30	32.85	32.85	0.21%	428,316
Jan 14, 2026	32.91	33.22	32.71	32.78	32.78	1.86%	461,189
Jan 13, 2026	31.64	32.88	31.47	32.18	32.18	1.26%	673,565
Jan 12, 2026	30.21	32.13	30.16	31.78	31.78	10.50%	781,924
Jan 9, 2026	29.20	29.20	28.48	28.76	28.76	-3.49%	382,187
Jan 8, 2026	28.35	29.88	27.99	29.80	29.80	4.89%	671,746