Alibaba Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	101.25	101.67	100.48	101.18	-	-1.38%	6,427,113
Jun 23, 2026	102.38	103.54	101.83	102.60	102.60	-2.26%	11,286,780
Jun 22, 2026	105.09	106.53	103.91	104.97	104.97	-1.99%	12,597,462
Jun 18, 2026	106.49	107.37	105.51	107.10	107.10	-0.32%	13,778,437
Jun 17, 2026	109.51	110.58	107.38	107.44	107.44	-3.18%	13,161,113
Jun 16, 2026	109.33	111.25	109.05	110.97	110.97	-1.40%	13,300,083
Jun 15, 2026	112.66	113.82	112.11	112.55	112.55	-0.24%	10,079,766
Jun 12, 2026	112.57	112.82	110.97	112.82	112.82	0.12%	7,904,060
Jun 11, 2026	110.88	112.82	109.66	112.69	112.69	-1.45%	16,142,217
Jun 10, 2026	116.00	118.18	115.37	115.38	114.35	-3.61%	10,736,451
Jun 9, 2026	121.30	122.42	118.37	119.70	118.63	-0.31%	11,871,006
Jun 8, 2026	121.76	122.36	119.61	120.07	119.00	-0.82%	9,493,315
Jun 5, 2026	125.01	125.23	120.46	121.06	119.98	-3.88%	12,891,385
Jun 4, 2026	126.62	128.17	125.94	125.95	124.83	-0.99%	6,928,094
Jun 3, 2026	128.76	128.89	126.83	127.21	126.07	-2.76%	8,646,189
Jun 2, 2026	132.25	134.09	130.52	130.82	129.65	4.32%	15,355,106
Jun 1, 2026	124.20	126.35	123.99	125.40	124.28	0.95%	9,297,825
May 29, 2026	124.39	125.04	123.43	124.22	123.11	-1.54%	12,504,288
May 28, 2026	124.72	126.57	123.54	126.16	125.03	-1.25%	11,541,348
May 27, 2026	126.32	129.00	126.25	127.76	126.62	-1.32%	8,272,827
May 26, 2026	130.10	130.24	129.08	129.47	128.31	-0.41%	5,598,986
May 22, 2026	126.93	130.75	126.93	130.00	128.84	-1.12%	11,868,364
May 21, 2026	129.55	131.76	128.09	131.47	130.30	-2.23%	12,621,453
May 20, 2026	135.86	135.89	132.73	134.47	133.27	-0.86%	7,035,407
May 19, 2026	135.35	136.78	134.79	135.64	134.43	1.79%	11,084,232
May 18, 2026	133.95	134.88	132.57	133.26	132.07	0.51%	10,379,391
May 15, 2026	135.88	135.88	131.95	132.59	131.41	-6.04%	17,985,114
May 14, 2026	140.98	143.98	138.61	141.12	139.86	-3.22%	19,422,031
May 13, 2026	132.06	146.87	130.33	145.81	144.51	8.18%	40,214,629
May 12, 2026	136.49	136.97	133.82	134.78	133.58	-1.84%	16,128,951
May 11, 2026	137.66	138.85	136.22	137.30	136.07	-1.97%	9,859,181
May 8, 2026	142.05	143.80	139.37	140.06	138.81	-0.67%	10,062,038
May 7, 2026	143.77	143.95	140.44	141.00	139.74	-0.31%	10,698,816
May 6, 2026	137.31	142.20	136.74	141.44	140.18	6.94%	16,958,926
May 5, 2026	134.63	134.72	132.17	132.26	131.08	-0.76%	6,919,340
May 4, 2026	133.98	136.12	133.26	133.27	132.08	1.35%	8,317,188
May 1, 2026	131.76	133.15	131.36	131.50	130.33	-0.29%	6,199,254
Apr 30, 2026	130.15	132.64	129.35	131.88	130.70	1.11%	7,416,640
Apr 29, 2026	131.95	132.03	129.96	130.43	129.27	-0.32%	6,386,040
Apr 28, 2026	129.50	130.92	128.95	130.85	129.68	-1.26%	6,088,113
Apr 27, 2026	133.00	133.41	132.09	132.52	131.34	-2.43%	6,462,056
Apr 24, 2026	133.68	136.20	133.00	135.82	134.61	3.13%	9,046,794
Apr 23, 2026	133.78	133.90	129.62	131.70	130.52	-3.46%	10,749,898
Apr 22, 2026	136.91	137.33	135.38	136.42	135.20	0.77%	9,258,281
Apr 21, 2026	139.25	139.25	134.46	135.38	134.17	-3.42%	11,388,172
Apr 20, 2026	140.47	140.93	138.87	140.17	138.92	-0.60%	7,823,286
Apr 17, 2026	141.15	143.78	139.88	141.01	139.75	1.75%	12,886,521
Apr 16, 2026	137.80	140.90	135.74	138.59	137.35	3.98%	17,122,238
Apr 15, 2026	132.70	133.60	131.37	133.28	132.09	1.47%	8,749,496
Apr 14, 2026	128.47	132.88	128.47	131.35	130.18	2.61%	11,718,520