Alibaba Group Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	156.08	156.88	153.36	153.73	153.73	-2.11%	31,836
Feb 18, 2026	155.44	157.80	155.40	157.05	157.05	0.56%	16,692
Feb 17, 2026	157.50	160.00	153.51	156.17	156.17	0.46%	40,638
Feb 13, 2026	158.85	159.88	149.62	155.46	155.46	-1.97%	74,749
Feb 12, 2026	160.50	164.15	156.80	158.59	158.59	-3.76%	50,301
Feb 11, 2026	166.93	167.00	161.38	164.79	164.79	-1.35%	118,761
Feb 10, 2026	165.36	167.61	162.10	167.04	167.04	2.40%	45,485
Feb 9, 2026	161.87	165.02	160.24	163.13	163.13	0.69%	50,412
Feb 6, 2026	159.84	162.37	156.15	162.02	162.02	2.64%	40,286
Feb 5, 2026	159.90	164.01	156.73	157.86	157.86	0.18%	51,804
Feb 4, 2026	163.55	165.54	156.73	157.57	157.57	-2.59%	101,174
Feb 3, 2026	164.89	169.90	159.23	161.76	161.76	-3.82%	156,949
Feb 2, 2026	165.80	171.56	164.85	168.19	168.19	-2.19%	83,045
Jan 30, 2026	174.46	174.73	169.35	171.95	171.95	-1.71%	48,380
Jan 29, 2026	177.13	180.77	171.56	174.95	174.95	-0.42%	72,736
Jan 28, 2026	172.72	177.98	172.72	175.68	175.68	1.60%	92,215
Jan 27, 2026	171.34	176.39	171.34	172.92	172.92	0.72%	93,949
Jan 26, 2026	169.64	173.99	168.73	171.68	171.68	-1.23%	113,980
Jan 23, 2026	173.21	177.18	171.99	173.83	173.83	-2.42%	83,245
Jan 22, 2026	169.60	181.14	167.31	178.14	178.14	6.36%	119,052
Jan 21, 2026	163.62	168.97	162.39	167.49	167.49	2.74%	150,476
Jan 20, 2026	164.00	166.33	161.10	163.03	163.03	-1.43%	84,836
Jan 19, 2026	165.65	166.33	164.39	165.40	165.40	0.11%	372,505
Jan 16, 2026	171.30	172.51	163.51	165.21	165.21	-4.00%	158,284
Jan 15, 2026	171.97	174.12	167.40	172.10	172.10	0.63%	184,625
Jan 14, 2026	170.84	174.00	151.00	171.01	171.01	2.27%	99,761
Jan 13, 2026	166.74	170.64	161.81	167.23	167.23	-0.27%	172,670
Jan 12, 2026	149.14	167.68	149.14	167.68	167.68	11.18%	329,909
Jan 9, 2026	151.09	154.47	148.53	150.82	150.82	-2.19%	254,981
Jan 8, 2026	147.20	155.32	145.00	154.20	154.20	4.30%	99,142
Jan 7, 2026	150.02	150.02	146.62	147.84	147.84	-2.84%	160,928
Jan 6, 2026	155.63	157.10	151.39	152.15	152.15	-2.48%	74,246
Jan 5, 2026	154.44	157.51	144.00	156.03	156.03	0.21%	55,280
Jan 2, 2026	147.58	156.60	144.00	155.71	155.71	6.18%	123,310
Dec 31, 2025	147.37	147.43	145.63	146.64	146.64	-0.78%	20,466
Dec 30, 2025	147.94	149.55	147.35	147.79	147.79	0.01%	30,408
Dec 29, 2025	152.20	152.28	147.22	147.77	147.77	-1.53%	48,319
Dec 24, 2025	150.49	151.16	149.97	150.06	150.06	-0.56%	27,795
Dec 23, 2025	150.95	151.59	149.28	150.90	150.90	-	19,225
Dec 22, 2025	150.49	152.09	149.11	150.90	150.90	-0.13%	344,240
Dec 19, 2025	147.79	151.45	147.79	151.10	151.10	1.91%	37,221
Dec 18, 2025	147.59	149.21	147.09	148.26	148.26	0.64%	21,360
Dec 17, 2025	149.98	151.36	146.93	147.31	147.31	-0.58%	28,328
Dec 16, 2025	149.94	150.51	146.66	148.18	148.18	-1.58%	87,895
Dec 15, 2025	153.24	155.68	149.56	150.56	150.56	-3.02%	104,520
Dec 12, 2025	156.56	158.89	153.94	155.25	155.25	-0.68%	168,592
Dec 11, 2025	155.63	158.82	153.36	156.31	156.31	-1.62%	69,427
Dec 10, 2025	154.50	163.00	154.50	158.89	158.89	1.99%	71,553
Dec 9, 2025	158.25	160.40	154.25	155.79	155.79	-0.97%	111,890
Dec 8, 2025	157.82	159.35	156.41	157.32	157.32	-0.86%	49,690