Alibaba Group Holding Limited (BABA)
NYSE: BABA · Real-Time Price · USD
157.30
-0.30 (-0.19%)
Nov 28, 2025, 1:00 PM EST - Market closed
Alibaba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 156.16 | 158.69 | 155.68 | 157.30 | 157.30 | -0.19% | 7,128,624 |
| Nov 26, 2025 | 159.10 | 161.46 | 150.00 | 157.60 | 157.60 | 0.38% | 21,352,832 |
| Nov 25, 2025 | 165.20 | 166.37 | 156.15 | 157.01 | 157.01 | -2.31% | 26,952,185 |
| Nov 24, 2025 | 160.00 | 161.50 | 158.70 | 160.73 | 160.73 | 5.10% | 21,360,320 |
| Nov 21, 2025 | 151.98 | 155.88 | 148.64 | 152.93 | 152.93 | -0.23% | 15,697,038 |
| Nov 20, 2025 | 159.00 | 161.39 | 153.00 | 153.28 | 153.28 | -3.53% | 13,422,101 |
| Nov 19, 2025 | 159.33 | 160.97 | 158.04 | 158.89 | 158.89 | -0.52% | 7,949,937 |
| Nov 18, 2025 | 157.31 | 161.28 | 156.70 | 159.72 | 159.72 | 1.27% | 12,438,918 |
| Nov 17, 2025 | 157.98 | 161.03 | 156.90 | 157.71 | 157.71 | 2.54% | 16,911,369 |
| Nov 14, 2025 | 156.94 | 162.62 | 151.78 | 153.80 | 153.80 | -3.78% | 33,991,002 |
| Nov 13, 2025 | 164.00 | 164.00 | 158.50 | 159.84 | 159.84 | 1.22% | 17,212,992 |
| Nov 12, 2025 | 160.98 | 161.19 | 156.20 | 157.91 | 157.91 | -1.80% | 13,920,804 |
| Nov 11, 2025 | 164.59 | 165.58 | 160.16 | 160.80 | 160.80 | -3.07% | 11,354,390 |
| Nov 10, 2025 | 167.62 | 168.00 | 163.64 | 165.89 | 165.89 | -0.27% | 9,348,727 |
| Nov 7, 2025 | 162.96 | 166.38 | 161.22 | 166.34 | 166.34 | -0.76% | 11,581,220 |
| Nov 6, 2025 | 169.00 | 170.55 | 165.52 | 167.61 | 167.61 | 1.69% | 12,438,908 |
| Nov 5, 2025 | 164.40 | 166.88 | 163.60 | 164.82 | 164.82 | 0.32% | 8,631,419 |
| Nov 4, 2025 | 162.60 | 166.50 | 162.20 | 164.30 | 164.30 | -2.02% | 9,693,135 |
| Nov 3, 2025 | 168.31 | 168.94 | 165.58 | 167.69 | 167.69 | -1.61% | 9,702,276 |
| Oct 31, 2025 | 170.53 | 171.45 | 168.12 | 170.43 | 170.43 | -2.01% | 13,181,435 |
| Oct 30, 2025 | 174.32 | 176.38 | 173.78 | 173.93 | 173.93 | -3.36% | 10,756,273 |
| Oct 29, 2025 | 180.30 | 182.50 | 178.09 | 179.97 | 179.97 | 1.84% | 12,068,930 |
| Oct 28, 2025 | 177.48 | 179.38 | 175.24 | 176.72 | 176.72 | -1.52% | 11,906,931 |
| Oct 27, 2025 | 179.74 | 180.00 | 177.62 | 179.45 | 179.45 | 2.72% | 12,580,845 |
| Oct 24, 2025 | 174.40 | 176.44 | 173.36 | 174.70 | 174.70 | 1.63% | 11,840,994 |
| Oct 23, 2025 | 168.97 | 173.24 | 168.32 | 171.90 | 171.90 | 3.64% | 12,792,123 |
| Oct 22, 2025 | 167.00 | 169.67 | 163.58 | 165.86 | 165.86 | -0.49% | 15,016,541 |
| Oct 21, 2025 | 170.52 | 170.94 | 166.42 | 166.67 | 166.67 | -3.92% | 15,662,505 |
| Oct 20, 2025 | 167.29 | 174.97 | 165.79 | 173.47 | 173.47 | 3.84% | 20,120,474 |
| Oct 17, 2025 | 161.76 | 169.10 | 161.15 | 167.05 | 167.05 | 1.19% | 17,765,727 |
| Oct 16, 2025 | 166.52 | 168.30 | 164.46 | 165.09 | 165.09 | -0.49% | 10,979,714 |
| Oct 15, 2025 | 168.07 | 168.10 | 164.60 | 165.91 | 165.91 | 1.87% | 15,337,377 |
| Oct 14, 2025 | 160.05 | 166.50 | 160.00 | 162.86 | 162.86 | -2.37% | 18,583,211 |
| Oct 13, 2025 | 167.78 | 168.79 | 165.03 | 166.81 | 166.81 | 4.91% | 25,703,058 |
| Oct 10, 2025 | 170.03 | 172.93 | 157.25 | 159.01 | 159.01 | -8.45% | 50,296,820 |
| Oct 9, 2025 | 178.52 | 178.78 | 172.30 | 173.68 | 173.68 | -4.11% | 21,211,553 |
| Oct 8, 2025 | 180.79 | 182.09 | 177.30 | 181.12 | 181.12 | -0.12% | 15,883,673 |
| Oct 7, 2025 | 187.41 | 188.66 | 180.44 | 181.33 | 181.33 | -3.15% | 16,942,164 |
| Oct 6, 2025 | 186.50 | 189.61 | 186.31 | 187.22 | 187.22 | -0.43% | 10,973,537 |
| Oct 3, 2025 | 190.72 | 191.07 | 187.14 | 188.03 | 188.03 | -0.69% | 13,990,883 |
| Oct 2, 2025 | 188.58 | 192.67 | 188.30 | 189.34 | 189.34 | 3.59% | 23,687,832 |
| Oct 1, 2025 | 179.98 | 183.08 | 178.87 | 182.78 | 182.78 | 2.27% | 14,966,893 |
| Sep 30, 2025 | 181.66 | 182.15 | 177.10 | 178.73 | 178.73 | -0.65% | 18,681,536 |
| Sep 29, 2025 | 178.08 | 181.34 | 177.59 | 179.90 | 179.90 | 4.65% | 21,576,309 |
| Sep 26, 2025 | 172.17 | 172.76 | 169.70 | 171.91 | 171.91 | -2.03% | 15,971,139 |
| Sep 25, 2025 | 173.40 | 175.77 | 170.44 | 175.47 | 175.47 | -0.55% | 20,712,240 |
| Sep 24, 2025 | 175.98 | 180.16 | 175.00 | 176.44 | 176.44 | 8.19% | 52,642,314 |
| Sep 23, 2025 | 165.01 | 167.83 | 162.80 | 163.08 | 163.08 | -0.71% | 18,278,591 |
| Sep 22, 2025 | 163.76 | 167.44 | 163.03 | 164.25 | 164.25 | 0.88% | 18,667,746 |
| Sep 19, 2025 | 164.69 | 166.25 | 162.61 | 162.81 | 162.81 | 0.20% | 18,183,217 |