Alibaba Group Holding Limited (BABA)
NYSE: BABA · Real-Time Price · USD
132.24
-0.51 (-0.38%)
At close: Mar 26, 2025, 4:00 PM
132.25
+0.01 (0.01%)
After-hours: Mar 26, 2025, 7:59 PM EST
Alibaba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 133.53 | 134.66 | 131.13 | 132.24 | 132.24 | -0.38% | 16,023,418 |
| Mar 25, 2025 | 132.94 | 136.25 | 132.35 | 132.75 | 132.75 | -1.29% | 17,943,385 |
| Mar 24, 2025 | 136.33 | 136.43 | 133.63 | 134.48 | 134.48 | -0.49% | 14,019,013 |
| Mar 21, 2025 | 133.99 | 136.47 | 133.30 | 135.14 | 135.14 | -1.29% | 13,970,265 |
| Mar 20, 2025 | 137.18 | 138.99 | 136.37 | 136.91 | 136.91 | -4.39% | 23,646,782 |
| Mar 19, 2025 | 145.07 | 145.20 | 141.87 | 143.20 | 143.20 | 0.32% | 16,333,817 |
| Mar 18, 2025 | 146.38 | 146.87 | 142.50 | 142.74 | 142.74 | -3.27% | 20,950,126 |
| Mar 17, 2025 | 140.16 | 148.43 | 140.03 | 147.57 | 147.57 | 4.59% | 33,896,965 |
| Mar 14, 2025 | 141.35 | 141.82 | 139.45 | 141.10 | 141.10 | 1.99% | 17,381,919 |
| Mar 13, 2025 | 134.77 | 140.28 | 134.34 | 138.35 | 138.35 | 0.88% | 20,516,289 |
| Mar 12, 2025 | 138.41 | 138.95 | 135.28 | 137.14 | 137.14 | -1.35% | 23,880,904 |
| Mar 11, 2025 | 138.16 | 141.33 | 136.04 | 139.02 | 139.02 | 4.89% | 29,094,794 |
| Mar 10, 2025 | 136.00 | 137.95 | 131.00 | 132.54 | 132.54 | -5.75% | 32,604,758 |
| Mar 7, 2025 | 142.92 | 145.36 | 139.38 | 140.62 | 140.62 | 0.48% | 31,904,363 |
| Mar 6, 2025 | 142.20 | 144.76 | 138.09 | 139.95 | 139.95 | -0.77% | 35,482,111 |
| Mar 5, 2025 | 134.37 | 141.83 | 133.34 | 141.03 | 141.03 | 8.61% | 37,284,635 |
| Mar 4, 2025 | 129.60 | 132.10 | 126.10 | 129.85 | 129.85 | -0.73% | 25,366,513 |
| Mar 3, 2025 | 134.01 | 134.72 | 129.56 | 130.81 | 130.81 | -1.28% | 22,528,034 |
| Feb 28, 2025 | 130.95 | 133.95 | 130.14 | 132.51 | 132.51 | -2.96% | 24,862,578 |
| Feb 27, 2025 | 138.68 | 140.11 | 135.87 | 136.55 | 136.55 | -1.82% | 23,859,370 |
| Feb 26, 2025 | 140.00 | 141.95 | 138.29 | 139.08 | 139.08 | 3.78% | 40,670,132 |
| Feb 25, 2025 | 132.79 | 134.47 | 130.75 | 134.01 | 134.01 | 3.85% | 38,881,139 |
| Feb 24, 2025 | 135.80 | 135.80 | 128.44 | 129.04 | 129.04 | -10.23% | 74,118,310 |
| Feb 21, 2025 | 141.60 | 145.30 | 141.10 | 143.75 | 143.75 | 5.72% | 73,892,138 |
| Feb 20, 2025 | 137.81 | 144.51 | 131.41 | 135.97 | 135.97 | 8.09% | 118,848,968 |
| Feb 19, 2025 | 126.00 | 127.70 | 124.95 | 125.79 | 125.79 | -0.87% | 35,155,218 |
| Feb 18, 2025 | 127.74 | 129.02 | 125.61 | 126.90 | 126.90 | 1.74% | 42,152,768 |
| Feb 14, 2025 | 126.59 | 126.80 | 120.50 | 124.73 | 124.73 | 4.34% | 52,729,816 |
| Feb 13, 2025 | 115.33 | 119.57 | 114.76 | 119.54 | 119.54 | 1.02% | 34,429,294 |
| Feb 12, 2025 | 115.82 | 119.81 | 114.97 | 118.33 | 118.33 | 4.92% | 44,024,715 |
| Feb 11, 2025 | 113.96 | 115.54 | 111.00 | 112.78 | 112.78 | 1.31% | 55,001,297 |
| Feb 10, 2025 | 107.32 | 111.65 | 106.70 | 111.32 | 111.32 | 7.55% | 42,429,394 |
| Feb 7, 2025 | 104.46 | 107.51 | 103.00 | 103.51 | 103.51 | 3.12% | 39,538,154 |
| Feb 6, 2025 | 101.25 | 101.74 | 99.87 | 100.38 | 100.38 | 1.11% | 12,774,618 |
| Feb 5, 2025 | 100.17 | 101.82 | 99.03 | 99.28 | 99.28 | -3.00% | 17,017,947 |
| Feb 4, 2025 | 100.59 | 103.61 | 99.68 | 102.35 | 102.35 | 3.79% | 29,877,458 |
| Feb 3, 2025 | 96.51 | 101.87 | 96.07 | 98.61 | 98.61 | -0.23% | 29,282,916 |
| Jan 31, 2025 | 102.00 | 102.50 | 98.00 | 98.84 | 98.84 | -3.80% | 36,503,531 |
| Jan 30, 2025 | 97.30 | 103.67 | 97.14 | 102.74 | 102.74 | 6.22% | 45,929,033 |
| Jan 29, 2025 | 99.39 | 101.28 | 96.45 | 96.72 | 96.72 | 0.72% | 75,052,980 |
| Jan 28, 2025 | 90.94 | 96.43 | 89.90 | 96.03 | 96.03 | 6.71% | 31,296,275 |
| Jan 27, 2025 | 90.59 | 91.43 | 89.22 | 89.99 | 89.99 | 0.95% | 25,999,791 |
| Jan 24, 2025 | 86.71 | 89.19 | 86.48 | 89.14 | 89.14 | 3.53% | 18,790,950 |
| Jan 23, 2025 | 85.80 | 86.20 | 84.96 | 86.10 | 86.10 | -0.35% | 9,225,628 |
| Jan 22, 2025 | 85.00 | 86.54 | 84.42 | 86.40 | 86.40 | 1.19% | 10,354,750 |
| Jan 21, 2025 | 86.87 | 86.90 | 84.92 | 85.38 | 85.38 | 0.31% | 17,099,520 |
| Jan 17, 2025 | 83.20 | 85.59 | 83.03 | 85.12 | 85.12 | 3.26% | 21,132,362 |
| Jan 16, 2025 | 82.02 | 82.59 | 81.82 | 82.43 | 82.43 | -0.01% | 7,566,488 |
| Jan 15, 2025 | 82.63 | 82.79 | 82.15 | 82.44 | 82.44 | 0.93% | 11,655,722 |
| Jan 14, 2025 | 82.39 | 82.65 | 81.49 | 81.68 | 81.68 | 1.42% | 8,773,675 |