Alibaba Group Holding Limited (BABA)
NYSE: BABA · Real-Time Price · USD
132.24
-0.51 (-0.38%)
At close: Mar 26, 2025, 4:00 PM
132.25
+0.01 (0.01%)
After-hours: Mar 26, 2025, 7:59 PM EST

Alibaba Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 2025133.53134.66131.13132.24132.24-0.38%16,023,418
Mar 25, 2025132.94136.25132.35132.75132.75-1.29%17,943,385
Mar 24, 2025136.33136.43133.63134.48134.48-0.49%14,019,013
Mar 21, 2025133.99136.47133.30135.14135.14-1.29%13,970,265
Mar 20, 2025137.18138.99136.37136.91136.91-4.39%23,646,782
Mar 19, 2025145.07145.20141.87143.20143.200.32%16,333,817
Mar 18, 2025146.38146.87142.50142.74142.74-3.27%20,950,126
Mar 17, 2025140.16148.43140.03147.57147.574.59%33,896,965
Mar 14, 2025141.35141.82139.45141.10141.101.99%17,381,919
Mar 13, 2025134.77140.28134.34138.35138.350.88%20,516,289
Mar 12, 2025138.41138.95135.28137.14137.14-1.35%23,880,904
Mar 11, 2025138.16141.33136.04139.02139.024.89%29,094,794
Mar 10, 2025136.00137.95131.00132.54132.54-5.75%32,604,758
Mar 7, 2025142.92145.36139.38140.62140.620.48%31,904,363
Mar 6, 2025142.20144.76138.09139.95139.95-0.77%35,482,111
Mar 5, 2025134.37141.83133.34141.03141.038.61%37,284,635
Mar 4, 2025129.60132.10126.10129.85129.85-0.73%25,366,513
Mar 3, 2025134.01134.72129.56130.81130.81-1.28%22,528,034
Feb 28, 2025130.95133.95130.14132.51132.51-2.96%24,862,578
Feb 27, 2025138.68140.11135.87136.55136.55-1.82%23,859,370
Feb 26, 2025140.00141.95138.29139.08139.083.78%40,670,132
Feb 25, 2025132.79134.47130.75134.01134.013.85%38,881,139
Feb 24, 2025135.80135.80128.44129.04129.04-10.23%74,118,310
Feb 21, 2025141.60145.30141.10143.75143.755.72%73,892,138
Feb 20, 2025137.81144.51131.41135.97135.978.09%118,848,968
Feb 19, 2025126.00127.70124.95125.79125.79-0.87%35,155,218
Feb 18, 2025127.74129.02125.61126.90126.901.74%42,152,768
Feb 14, 2025126.59126.80120.50124.73124.734.34%52,729,816
Feb 13, 2025115.33119.57114.76119.54119.541.02%34,429,294
Feb 12, 2025115.82119.81114.97118.33118.334.92%44,024,715
Feb 11, 2025113.96115.54111.00112.78112.781.31%55,001,297
Feb 10, 2025107.32111.65106.70111.32111.327.55%42,429,394
Feb 7, 2025104.46107.51103.00103.51103.513.12%39,538,154
Feb 6, 2025101.25101.7499.87100.38100.381.11%12,774,618
Feb 5, 2025100.17101.8299.0399.2899.28-3.00%17,017,947
Feb 4, 2025100.59103.6199.68102.35102.353.79%29,877,458
Feb 3, 202596.51101.8796.0798.6198.61-0.23%29,282,916
Jan 31, 2025102.00102.5098.0098.8498.84-3.80%36,503,531
Jan 30, 202597.30103.6797.14102.74102.746.22%45,929,033
Jan 29, 202599.39101.2896.4596.7296.720.72%75,052,980
Jan 28, 202590.9496.4389.9096.0396.036.71%31,296,275
Jan 27, 202590.5991.4389.2289.9989.990.95%25,999,791
Jan 24, 202586.7189.1986.4889.1489.143.53%18,790,950
Jan 23, 202585.8086.2084.9686.1086.10-0.35%9,225,628
Jan 22, 202585.0086.5484.4286.4086.401.19%10,354,750
Jan 21, 202586.8786.9084.9285.3885.380.31%17,099,520
Jan 17, 202583.2085.5983.0385.1285.123.26%21,132,362
Jan 16, 202582.0282.5981.8282.4382.43-0.01%7,566,488
Jan 15, 202582.6382.7982.1582.4482.440.93%11,655,722
Jan 14, 202582.3982.6581.4981.6881.681.42%8,773,675