Alibaba Group Holding Limited (BABA)
NYSE: BABA · Real-Time Price · USD
171.90
+6.04 (3.64%)
At close: Oct 23, 2025, 4:00 PM EDT
172.50
+0.60 (0.35%)
After-hours: Oct 23, 2025, 7:59 PM EDT

Alibaba Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025168.97173.24168.32171.90171.903.64%12,792,123
Oct 22, 2025167.00169.67163.58165.86165.86-0.49%15,016,541
Oct 21, 2025170.52170.94166.42166.67166.67-3.92%15,662,505
Oct 20, 2025167.29174.97165.79173.47173.473.84%20,120,474
Oct 17, 2025161.76169.10161.15167.05167.051.19%17,765,727
Oct 16, 2025166.52168.30164.46165.09165.09-0.49%10,979,714
Oct 15, 2025168.07168.10164.60165.91165.911.87%15,337,377
Oct 14, 2025160.05166.50160.00162.86162.86-2.37%18,583,211
Oct 13, 2025167.78168.79165.03166.81166.814.91%25,703,058
Oct 10, 2025170.03172.93157.25159.01159.01-8.45%50,296,820
Oct 9, 2025178.52178.78172.30173.68173.68-4.11%21,211,553
Oct 8, 2025180.79182.09177.30181.12181.12-0.12%15,883,673
Oct 7, 2025187.41188.66180.44181.33181.33-3.15%16,942,164
Oct 6, 2025186.50189.61186.31187.22187.22-0.43%10,973,537
Oct 3, 2025190.72191.07187.14188.03188.03-0.69%13,990,883
Oct 2, 2025188.58192.67188.30189.34189.343.59%23,687,832
Oct 1, 2025179.98183.08178.87182.78182.782.27%14,966,893
Sep 30, 2025181.66182.15177.10178.73178.73-0.65%18,681,536
Sep 29, 2025178.08181.34177.59179.90179.904.65%21,576,309
Sep 26, 2025172.17172.76169.70171.91171.91-2.03%15,971,139
Sep 25, 2025173.40175.77170.44175.47175.47-0.55%20,712,240
Sep 24, 2025175.98180.16175.00176.44176.448.19%52,642,314
Sep 23, 2025165.01167.83162.80163.08163.08-0.71%18,278,591
Sep 22, 2025163.76167.44163.03164.25164.250.88%18,667,746
Sep 19, 2025164.69166.25162.61162.81162.810.20%18,183,217
Sep 18, 2025162.50164.79161.30162.48162.48-2.22%19,529,564
Sep 17, 2025166.00167.32163.26166.17166.172.44%29,344,345
Sep 16, 2025158.36163.00157.59162.21162.212.64%26,017,688
Sep 15, 2025159.09159.70156.73158.04158.041.92%23,567,202
Sep 12, 2025154.07155.46152.06155.06155.06-0.24%20,903,285
Sep 11, 2025148.12156.85147.86155.44155.448.00%50,089,164
Sep 10, 2025145.42145.92143.23143.93143.93-2.15%21,079,914
Sep 9, 2025145.40148.00144.65147.10147.104.18%32,792,264
Sep 8, 2025139.88141.22138.77141.20141.204.15%20,095,286
Sep 5, 2025135.03135.61132.70135.58135.583.56%19,202,474
Sep 4, 2025133.16134.25130.06130.92130.92-4.05%24,730,939
Sep 3, 2025136.70137.77135.58136.45136.45-1.52%16,286,810
Sep 2, 2025134.47138.83133.06138.55138.552.63%41,625,384
Aug 29, 2025128.88136.65128.51135.00135.0012.90%82,165,134
Aug 28, 2025119.53121.25117.60119.57119.57-2.18%14,501,143
Aug 27, 2025121.20122.52120.79122.23122.23-1.58%13,833,096
Aug 26, 2025125.30126.00123.72124.19124.19-0.13%8,706,053
Aug 25, 2025125.18126.73123.50124.35124.351.15%12,888,365
Aug 22, 2025120.48123.40120.28122.94122.944.11%13,855,325
Aug 21, 2025117.88119.27117.51118.09118.09-1.17%8,231,152
Aug 20, 2025119.92120.81118.67119.49119.49-0.42%7,095,804
Aug 19, 2025121.58122.58119.99119.99119.99-1.16%8,106,147
Aug 18, 2025121.92123.15120.90121.40121.400.12%8,550,427
Aug 15, 2025120.98122.19120.68121.26121.26-0.83%11,141,846
Aug 14, 2025123.73123.93121.34122.28122.28-3.61%15,045,624