Alibaba Group Holding Limited (BABA)
NYSE: BABA · Real-Time Price · USD
166.18
+3.97 (2.45%)
Sep 17, 2025, 3:39 PM EDT - Market open
Alibaba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 166.00 | 167.32 | 163.26 | 165.91 | - | 2.28% | 25,359,595 |
| Sep 16, 2025 | 158.36 | 163.00 | 157.59 | 162.21 | 162.21 | 2.64% | 26,017,688 |
| Sep 15, 2025 | 159.09 | 159.70 | 156.73 | 158.04 | 158.04 | 1.92% | 23,567,202 |
| Sep 12, 2025 | 154.07 | 155.46 | 152.06 | 155.06 | 155.06 | -0.24% | 20,903,285 |
| Sep 11, 2025 | 148.12 | 156.85 | 147.86 | 155.44 | 155.44 | 8.00% | 50,089,164 |
| Sep 10, 2025 | 145.42 | 145.92 | 143.23 | 143.93 | 143.93 | -2.15% | 21,079,914 |
| Sep 9, 2025 | 145.40 | 148.00 | 144.65 | 147.10 | 147.10 | 4.18% | 32,792,264 |
| Sep 8, 2025 | 139.88 | 141.22 | 138.77 | 141.20 | 141.20 | 4.15% | 20,095,286 |
| Sep 5, 2025 | 135.03 | 135.61 | 132.70 | 135.58 | 135.58 | 3.56% | 19,202,474 |
| Sep 4, 2025 | 133.16 | 134.25 | 130.06 | 130.92 | 130.92 | -4.05% | 24,730,939 |
| Sep 3, 2025 | 136.70 | 137.77 | 135.58 | 136.45 | 136.45 | -1.52% | 16,286,810 |
| Sep 2, 2025 | 134.47 | 138.83 | 133.06 | 138.55 | 138.55 | 2.63% | 41,625,384 |
| Aug 29, 2025 | 128.88 | 136.65 | 128.51 | 135.00 | 135.00 | 12.90% | 82,165,134 |
| Aug 28, 2025 | 119.53 | 121.25 | 117.60 | 119.57 | 119.57 | -2.18% | 14,501,143 |
| Aug 27, 2025 | 121.20 | 122.52 | 120.79 | 122.23 | 122.23 | -1.58% | 13,833,096 |
| Aug 26, 2025 | 125.30 | 126.00 | 123.72 | 124.19 | 124.19 | -0.13% | 8,706,053 |
| Aug 25, 2025 | 125.18 | 126.73 | 123.50 | 124.35 | 124.35 | 1.15% | 12,888,365 |
| Aug 22, 2025 | 120.48 | 123.40 | 120.28 | 122.94 | 122.94 | 4.11% | 13,855,325 |
| Aug 21, 2025 | 117.88 | 119.27 | 117.51 | 118.09 | 118.09 | -1.17% | 8,231,152 |
| Aug 20, 2025 | 119.92 | 120.81 | 118.67 | 119.49 | 119.49 | -0.42% | 7,095,804 |
| Aug 19, 2025 | 121.58 | 122.58 | 119.99 | 119.99 | 119.99 | -1.16% | 8,106,147 |
| Aug 18, 2025 | 121.92 | 123.15 | 120.90 | 121.40 | 121.40 | 0.12% | 8,550,427 |
| Aug 15, 2025 | 120.98 | 122.19 | 120.68 | 121.26 | 121.26 | -0.83% | 11,141,846 |
| Aug 14, 2025 | 123.73 | 123.93 | 121.34 | 122.28 | 122.28 | -3.61% | 15,045,624 |
| Aug 13, 2025 | 126.69 | 127.93 | 125.08 | 126.86 | 126.86 | 3.63% | 19,362,542 |
| Aug 12, 2025 | 118.81 | 122.79 | 118.10 | 122.42 | 122.42 | 3.19% | 11,994,896 |
| Aug 11, 2025 | 120.43 | 121.30 | 118.12 | 118.64 | 118.64 | -1.43% | 12,071,979 |
| Aug 8, 2025 | 119.32 | 120.70 | 118.66 | 120.36 | 120.36 | -0.50% | 9,763,569 |
| Aug 7, 2025 | 121.34 | 122.28 | 119.60 | 120.96 | 120.96 | 0.08% | 9,480,594 |
| Aug 6, 2025 | 118.88 | 121.29 | 117.77 | 120.86 | 120.86 | 3.26% | 12,079,640 |
| Aug 5, 2025 | 118.10 | 118.65 | 116.87 | 117.04 | 117.04 | -0.39% | 5,885,633 |
| Aug 4, 2025 | 118.35 | 119.49 | 116.86 | 117.50 | 117.50 | 0.37% | 7,272,111 |
| Aug 1, 2025 | 118.06 | 118.37 | 116.11 | 117.07 | 117.07 | -2.95% | 12,424,282 |
| Jul 31, 2025 | 117.82 | 121.34 | 117.52 | 120.63 | 120.63 | 2.77% | 13,650,447 |
| Jul 30, 2025 | 119.05 | 119.59 | 116.84 | 117.38 | 117.38 | -1.66% | 12,794,061 |
| Jul 29, 2025 | 122.49 | 122.87 | 119.05 | 119.36 | 119.36 | -2.28% | 13,599,708 |
| Jul 28, 2025 | 122.03 | 123.45 | 121.53 | 122.15 | 122.15 | 1.77% | 11,207,373 |
| Jul 25, 2025 | 120.19 | 120.48 | 119.34 | 120.03 | 120.03 | -0.92% | 7,060,560 |
| Jul 24, 2025 | 121.85 | 123.99 | 120.45 | 121.15 | 121.15 | -1.17% | 11,378,418 |
| Jul 23, 2025 | 122.80 | 123.87 | 121.40 | 122.58 | 122.58 | 1.55% | 12,874,232 |
| Jul 22, 2025 | 120.44 | 121.84 | 119.00 | 120.71 | 120.71 | 0.37% | 11,551,511 |
| Jul 21, 2025 | 119.51 | 122.31 | 118.25 | 120.27 | 120.27 | 0.03% | 17,937,612 |
| Jul 18, 2025 | 121.38 | 122.16 | 119.77 | 120.23 | 120.23 | 2.50% | 26,787,681 |
| Jul 17, 2025 | 115.04 | 118.20 | 114.86 | 117.30 | 117.30 | 1.36% | 14,573,568 |
| Jul 16, 2025 | 115.50 | 116.03 | 114.04 | 115.73 | 115.73 | -1.06% | 14,438,970 |
| Jul 15, 2025 | 114.66 | 117.22 | 113.20 | 116.97 | 116.97 | 8.09% | 34,785,371 |
| Jul 14, 2025 | 107.65 | 108.80 | 107.19 | 108.22 | 108.22 | 1.41% | 13,231,335 |
| Jul 11, 2025 | 106.91 | 107.42 | 106.30 | 106.72 | 106.72 | 0.08% | 10,774,594 |
| Jul 10, 2025 | 105.14 | 106.76 | 104.41 | 106.64 | 106.64 | 2.71% | 13,554,454 |
| Jul 9, 2025 | 105.48 | 105.53 | 103.71 | 103.83 | 103.83 | -3.85% | 24,609,268 |