Alibaba Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	101.00	103.30	100.71	101.84	101.84	-2.46%	8,619,749
Oct 21, 2026	106.03	106.32	103.57	104.41	104.41	-3.87%	11,772,501
Oct 20, 2026	107.00	109.24	106.69	108.61	108.61	0.04%	6,332,502
Oct 19, 2026	110.15	110.34	108.32	108.57	108.57	-0.49%	4,448,176
Oct 16, 2026	111.70	112.18	108.58	109.11	109.11	-1.82%	6,562,188
Oct 15, 2026	109.25	111.19	108.30	111.13	111.13	-0.04%	7,663,378
Oct 14, 2026	111.89	112.73	109.91	111.17	111.17	0.29%	8,170,962
Oct 13, 2026	109.39	111.94	109.11	110.85	110.85	0.06%	7,718,695
Oct 12, 2026	110.14	110.96	109.41	110.78	110.78	-0.53%	6,699,909
Oct 9, 2026	108.91	111.47	108.75	111.37	111.37	5.36%	12,297,937
Oct 8, 2026	108.25	109.39	104.75	105.70	105.70	-1.21%	10,847,129
Oct 7, 2026	106.76	107.42	106.26	107.00	107.00	-2.07%	6,970,564
Oct 6, 2026	110.16	110.16	108.05	109.26	109.26	-1.39%	7,162,362
Oct 5, 2026	107.45	111.40	107.45	110.80	110.80	4.68%	9,863,705
Oct 2, 2026	106.38	106.98	105.00	105.85	105.85	-1.49%	7,760,626
Oct 1, 2026	108.01	109.60	106.70	107.45	107.45	-0.08%	6,962,903
Sep 30, 2026	108.60	108.90	107.54	107.54	107.54	-0.19%	6,276,959
Sep 29, 2026	108.12	108.77	107.40	107.74	107.74	-0.94%	5,674,302
Sep 28, 2026	109.64	110.12	108.76	108.76	108.76	-0.89%	5,819,072
Sep 25, 2026	111.14	111.23	109.56	109.74	109.74	-0.80%	5,847,927
Sep 24, 2026	111.61	111.98	110.12	110.63	110.63	-0.15%	7,020,612
Sep 23, 2026	112.00	112.28	110.59	110.80	110.80	-4.74%	12,068,749
Sep 22, 2026	120.15	120.40	116.06	116.31	116.31	0.48%	13,651,958
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