Alibaba Group Holding Limited (BABA)
NYSE: BABA · Real-Time Price · USD
178.53
-2.80 (-1.54%)
Oct 8, 2025, 11:33 AM EDT - Market open
Alibaba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 180.79 | 181.59 | 177.30 | 179.18 | - | -1.19% | 6,780,592 |
| 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 |
| Sep 18, 2025 | 162.50 | 164.79 | 161.30 | 162.48 | 162.48 | -2.22% | 19,529,564 |
| Sep 17, 2025 | 166.00 | 167.32 | 163.26 | 166.17 | 166.17 | 2.44% | 29,344,345 |
| Sep 16, 2025 | 158.36 | 163.00 | 157.59 | 162.21 | 162.21 | 2.64% | 26,017,688 |
| Sep 15, 2025 | 159.09 | 159.70 | 156.73 | 158.04 | 158.04 | 1.92% | 23,567,202 |
| Sep 12, 2025 | 154.07 | 155.46 | 152.06 | 155.06 | 155.06 | -0.24% | 20,903,285 |
| Sep 11, 2025 | 148.12 | 156.85 | 147.86 | 155.44 | 155.44 | 8.00% | 50,089,164 |
| Sep 10, 2025 | 145.42 | 145.92 | 143.23 | 143.93 | 143.93 | -2.15% | 21,079,914 |
| Sep 9, 2025 | 145.40 | 148.00 | 144.65 | 147.10 | 147.10 | 4.18% | 32,792,264 |
| Sep 8, 2025 | 139.88 | 141.22 | 138.77 | 141.20 | 141.20 | 4.15% | 20,095,286 |
| Sep 5, 2025 | 135.03 | 135.61 | 132.70 | 135.58 | 135.58 | 3.56% | 19,202,474 |
| Sep 4, 2025 | 133.16 | 134.25 | 130.06 | 130.92 | 130.92 | -4.05% | 24,730,939 |
| Sep 3, 2025 | 136.70 | 137.77 | 135.58 | 136.45 | 136.45 | -1.52% | 16,286,810 |
| Sep 2, 2025 | 134.47 | 138.83 | 133.06 | 138.55 | 138.55 | 2.63% | 41,625,384 |
| Aug 29, 2025 | 128.88 | 136.65 | 128.51 | 135.00 | 135.00 | 12.90% | 82,165,134 |
| Aug 28, 2025 | 119.53 | 121.25 | 117.60 | 119.57 | 119.57 | -2.18% | 14,501,143 |
| Aug 27, 2025 | 121.20 | 122.52 | 120.79 | 122.23 | 122.23 | -1.58% | 13,833,096 |
| Aug 26, 2025 | 125.30 | 126.00 | 123.72 | 124.19 | 124.19 | -0.13% | 8,706,053 |
| Aug 25, 2025 | 125.18 | 126.73 | 123.50 | 124.35 | 124.35 | 1.15% | 12,888,365 |
| Aug 22, 2025 | 120.48 | 123.40 | 120.28 | 122.94 | 122.94 | 4.11% | 13,855,325 |
| Aug 21, 2025 | 117.88 | 119.27 | 117.51 | 118.09 | 118.09 | -1.17% | 8,231,152 |
| Aug 20, 2025 | 119.92 | 120.81 | 118.67 | 119.49 | 119.49 | -0.42% | 7,095,804 |
| Aug 19, 2025 | 121.58 | 122.58 | 119.99 | 119.99 | 119.99 | -1.16% | 8,106,147 |
| Aug 18, 2025 | 121.92 | 123.15 | 120.90 | 121.40 | 121.40 | 0.12% | 8,550,427 |
| Aug 15, 2025 | 120.98 | 122.19 | 120.68 | 121.26 | 121.26 | -0.83% | 11,141,846 |
| Aug 14, 2025 | 123.73 | 123.93 | 121.34 | 122.28 | 122.28 | -3.61% | 15,045,624 |
| Aug 13, 2025 | 126.69 | 127.93 | 125.08 | 126.86 | 126.86 | 3.63% | 19,362,542 |
| Aug 12, 2025 | 118.81 | 122.79 | 118.10 | 122.42 | 122.42 | 3.19% | 11,994,896 |
| Aug 11, 2025 | 120.43 | 121.30 | 118.12 | 118.64 | 118.64 | -1.43% | 12,071,979 |
| Aug 8, 2025 | 119.32 | 120.70 | 118.66 | 120.36 | 120.36 | -0.50% | 9,763,569 |
| Aug 7, 2025 | 121.34 | 122.28 | 119.60 | 120.96 | 120.96 | 0.08% | 9,480,594 |
| Aug 6, 2025 | 118.88 | 121.29 | 117.77 | 120.86 | 120.86 | 3.26% | 12,079,640 |
| Aug 5, 2025 | 118.10 | 118.65 | 116.87 | 117.04 | 117.04 | -0.39% | 5,885,633 |
| Aug 4, 2025 | 118.35 | 119.49 | 116.86 | 117.50 | 117.50 | 0.37% | 7,272,111 |
| Aug 1, 2025 | 118.06 | 118.37 | 116.11 | 117.07 | 117.07 | -2.95% | 12,424,282 |
| Jul 31, 2025 | 117.82 | 121.34 | 117.52 | 120.63 | 120.63 | 2.77% | 13,650,447 |
| Jul 30, 2025 | 119.05 | 119.59 | 116.84 | 117.38 | 117.38 | -1.66% | 12,794,061 |