Alibaba Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	120.15	120.40	116.06	116.42	-	0.58%	10,229,563
Sep 21, 2026	115.12	116.20	113.35	115.75	115.75	2.22%	8,928,456
Sep 18, 2026	110.99	113.77	110.85	113.24	113.24	4.33%	13,011,655
Sep 17, 2026	107.97	109.14	107.31	108.54	108.54	1.18%	8,061,365
Sep 16, 2026	108.60	108.63	106.64	107.27	107.27	-1.89%	6,492,341
Sep 15, 2026	109.76	111.25	109.28	109.34	109.34	0.10%	6,738,498
Sep 14, 2026	108.28	110.44	107.83	109.23	109.23	-0.06%	5,877,358
Sep 11, 2026	109.57	110.69	109.00	109.30	109.30	0.68%	4,882,625
Sep 10, 2026	108.63	109.19	107.72	108.56	108.56	-0.77%	6,570,937
Sep 9, 2026	111.69	111.80	109.39	109.40	109.40	-2.89%	8,346,362
Sep 8, 2026	112.56	113.12	111.27	112.66	112.66	-0.51%	6,890,535
Sep 4, 2026	112.37	113.41	111.97	113.24	113.24	1.28%	7,182,522
Sep 3, 2026	110.39	112.06	109.67	111.81	111.81	-	8,604,955
Sep 2, 2026	112.52	113.07	111.53	111.81	111.81	-0.92%	6,875,197
Sep 1, 2026	112.18	113.86	112.07	112.85	112.85	-1.03%	9,865,205
Aug 31, 2026	116.67	116.83	113.93	114.02	114.02	-4.10%	9,340,068
Aug 28, 2026	117.06	119.76	116.85	118.90	118.90	2.23%	9,678,259
Aug 27, 2026	117.49	117.89	115.09	116.31	116.31	-2.94%	14,372,285
Aug 26, 2026	119.34	121.40	119.34	119.83	119.83	0.33%	12,882,068
Aug 25, 2026	117.94	119.48	117.31	119.44	119.44	0.82%	15,750,943
Aug 24, 2026	116.90	120.47	116.40	118.47	118.47	-0.73%	23,933,728
Aug 21, 2026	125.35	125.77	119.23	119.34	119.34	-8.57%	32,550,515
Aug 20, 2026	123.47	130.62	121.88	130.53	130.53	1.26%	28,101,555
Aug 19, 2026	127.77	129.50	127.54	128.90	128.90	0.59%	11,645,941
Aug 18, 2026	127.76	128.79	126.34	128.15	128.15	2.76%	12,809,763
Aug 17, 2026	126.00	126.19	123.49	124.71	124.71	0.73%	8,894,607
Aug 14, 2026	122.79	124.96	122.35	123.81	123.81	1.35%	8,221,740
Aug 13, 2026	123.52	124.28	121.45	122.16	122.16	-2.44%	11,583,611
Aug 12, 2026	125.33	125.76	123.70	125.22	125.22	-2.06%	9,231,724
Aug 11, 2026	129.19	129.19	127.66	127.85	127.85	-3.38%	6,783,922
Aug 10, 2026	128.62	132.57	128.12	132.32	132.32	3.04%	9,449,368
Aug 7, 2026	127.61	128.62	126.07	128.41	128.41	1.26%	6,061,712
Aug 6, 2026	126.78	127.21	125.56	126.81	126.81	-1.34%	4,900,079
Aug 5, 2026	130.65	130.99	128.22	128.53	128.53	-0.36%	9,553,936
Aug 4, 2026	126.06	129.62	125.79	128.99	128.99	1.33%	10,755,832
Aug 3, 2026	126.60	129.50	126.04	127.30	127.30	4.13%	14,603,734
Jul 31, 2026	120.11	122.59	119.22	122.25	122.25	5.10%	17,030,456
Jul 30, 2026	114.00	116.33	112.94	116.32	116.32	1.12%	7,921,305
Jul 29, 2026	114.71	117.66	113.94	115.03	115.03	-0.14%	9,066,399
Jul 28, 2026	114.71	115.99	113.55	115.19	115.19	0.17%	6,426,689
Jul 27, 2026	114.12	115.02	112.61	115.00	115.00	2.55%	9,232,683
Jul 24, 2026	112.79	113.33	111.66	112.14	112.14	-1.68%	6,943,033
Jul 23, 2026	115.76	116.41	113.10	114.06	114.06	-2.14%	8,500,196
Jul 22, 2026	116.23	116.83	115.14	116.56	116.56	-1.20%	7,085,823
Jul 21, 2026	118.66	119.45	117.65	117.97	117.97	-1.97%	9,338,238
Jul 20, 2026	118.91	121.86	117.87	120.34	120.34	4.67%	14,750,920
Jul 17, 2026	114.65	115.93	113.94	114.97	114.97	-2.14%	11,282,129
Jul 16, 2026	118.48	119.94	117.42	117.49	117.49	-0.17%	9,653,547
Jul 15, 2026	117.40	121.22	117.15	117.69	117.69	4.78%	20,233,332
Jul 14, 2026	112.95	113.35	111.23	112.32	112.32	-0.03%	8,272,264