Skip to main content
logo
Alibaba Group Holding Limited (BABA)
NYSE: BABA · Real-Time Price · USD
136.37
-2.18 (-1.57%)
Sep 3, 2025, 11:07 AM - Market open

Alibaba Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 2025136.70137.48135.58136.25--1.66%7,799,671
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
Jul 17, 2025115.04118.20114.86117.30117.301.36%14,573,568
Jul 16, 2025115.50116.03114.04115.73115.73-1.06%14,438,970
Jul 15, 2025114.66117.22113.20116.97116.978.09%34,785,371
Jul 14, 2025107.65108.80107.19108.22108.221.41%13,231,335
Jul 11, 2025106.91107.42106.30106.72106.720.08%10,774,594
Jul 10, 2025105.14106.76104.41106.64106.642.71%13,554,454
Jul 9, 2025105.48105.53103.71103.83103.83-3.85%24,609,268
Jul 8, 2025108.77109.13107.91107.99107.991.62%11,319,872
Jul 7, 2025107.43108.20105.94106.27106.27-2.24%17,446,167
Jul 3, 2025108.34109.08107.95108.70108.70-1.82%11,847,157
Jul 2, 2025111.57111.82110.37110.71110.71-2.86%13,843,810
Jul 1, 2025112.95114.79112.74113.97113.970.49%9,243,164
Jun 30, 2025112.46113.49111.40113.41113.41-0.59%10,457,272
Jun 27, 2025114.37115.50113.32114.08114.080.13%12,355,492
Jun 26, 2025114.10114.20113.38113.93113.93-0.54%8,388,014
Jun 25, 2025117.20117.45114.17114.55114.55-2.10%12,835,548
Jun 24, 2025114.62117.32113.62117.01117.013.47%17,125,097