Skip to main content
logo
Alibaba Group Holding Limited (BABA)
NYSE: BABA · Real-Time Price · USD
130.00
-1.47 (-1.12%)
At close: May 22, 2026, 4:00 PM EDT
129.41
-0.59 (-0.45%)
After-hours: May 22, 2026, 7:59 PM EDT

Alibaba Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026126.93130.75126.93130.00130.00-1.12%11,740,834
May 21, 2026129.55131.76128.09131.47131.47-2.23%12,521,077
May 20, 2026135.86135.89132.73134.47134.47-0.86%6,900,880
May 19, 2026135.35136.78134.79135.64135.641.79%9,381,875
May 18, 2026133.95134.88132.57133.26133.260.51%10,286,287
May 15, 2026135.88135.88131.95132.59132.59-6.04%17,985,114
May 14, 2026140.98143.98138.61141.12141.12-3.22%19,422,031
May 13, 2026132.06146.87130.33145.81145.818.18%40,214,629
May 12, 2026136.49136.97133.82134.78134.78-1.84%16,128,951
May 11, 2026137.66138.85136.22137.30137.30-1.97%9,859,181
May 8, 2026142.05143.80139.37140.06140.06-0.67%10,062,038
May 7, 2026143.77143.95140.44141.00141.00-0.31%10,698,816
May 6, 2026137.31142.20136.74141.44141.446.94%16,958,926
May 5, 2026134.63134.72132.17132.26132.26-0.76%6,919,340
May 4, 2026133.98136.12133.26133.27133.271.35%8,317,188
May 1, 2026131.76133.15131.36131.50131.50-0.29%6,199,254
Apr 30, 2026130.15132.64129.35131.88131.881.11%7,416,640
Apr 29, 2026131.95132.03129.96130.43130.43-0.32%6,386,040
Apr 28, 2026129.50130.92128.95130.85130.85-1.26%6,088,113
Apr 27, 2026133.00133.41132.09132.52132.52-2.43%6,462,056
Apr 24, 2026133.68136.20133.00135.82135.823.13%9,046,794
Apr 23, 2026133.78133.90129.62131.70131.70-3.46%10,749,898
Apr 22, 2026136.91137.33135.38136.42136.420.77%9,258,281
Apr 21, 2026139.25139.25134.46135.38135.38-3.42%11,388,172
Apr 20, 2026140.47140.93138.87140.17140.17-0.60%7,823,286
Apr 17, 2026141.15143.78139.88141.01141.011.75%12,886,521
Apr 16, 2026137.80140.90135.74138.59138.593.98%17,122,238
Apr 15, 2026132.70133.60131.37133.28133.281.47%8,749,496
Apr 14, 2026128.47132.88128.47131.35131.352.61%11,718,520
Apr 13, 2026125.99128.09125.55128.01128.010.53%5,550,175
Apr 10, 2026129.14129.76127.05127.33127.33-0.27%9,356,300
Apr 9, 2026124.52127.78123.96127.68127.681.88%10,014,556
Apr 8, 2026128.11129.34124.86125.32125.324.68%17,638,077
Apr 7, 2026121.15121.98117.93119.72119.72-2.12%10,879,162
Apr 6, 2026122.05123.65121.70122.31122.310.21%3,987,630
Apr 2, 2026120.27122.85120.14122.05122.05-1.36%8,830,234
Apr 1, 2026125.48126.39123.12123.73123.73-1.38%10,297,423
Mar 31, 2026121.99125.78121.38125.46125.462.85%9,486,079
Mar 30, 2026123.28123.78121.55121.98121.98-0.58%7,226,650
Mar 27, 2026123.97124.44122.23122.69122.69-2.17%8,104,989
Mar 26, 2026126.72127.05124.59125.41125.41-3.43%9,239,994
Mar 25, 2026129.48130.65128.34129.87129.873.50%12,843,020
Mar 24, 2026124.36125.75123.92125.48125.48-0.46%8,516,233
Mar 23, 2026123.24127.27123.10126.06126.062.98%15,583,917
Mar 20, 2026125.72126.48122.09122.41122.41-1.99%15,479,264
Mar 19, 2026123.02126.92121.16124.90124.90-7.09%33,440,469
Mar 18, 2026138.45139.16134.37134.43134.43-1.57%17,158,597
Mar 17, 2026137.88138.22135.97136.57136.57-0.10%10,005,699
Mar 16, 2026138.80138.80136.50136.71136.711.11%9,972,344
Mar 13, 2026136.07137.20134.70135.21135.210.75%6,438,401