Alibaba Group Holding Limited (BABA)
NYSE: BABA · Real-Time Price · USD
166.34
-1.27 (-0.76%)
At close: Nov 7, 2025, 4:00 PM EST
166.51
+0.17 (0.10%)
After-hours: Nov 7, 2025, 7:59 PM EST
Alibaba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 162.96 | 166.38 | 161.22 | 166.34 | 166.34 | -0.76% | 11,496,255 |
| Nov 6, 2025 | 169.00 | 170.55 | 165.52 | 167.61 | 167.61 | 1.69% | 12,438,908 |
| Nov 5, 2025 | 164.40 | 166.88 | 163.60 | 164.82 | 164.82 | 0.32% | 8,440,829 |
| Nov 4, 2025 | 162.60 | 166.50 | 162.20 | 164.30 | 164.30 | -2.02% | 9,693,135 |
| Nov 3, 2025 | 168.31 | 168.94 | 165.58 | 167.69 | 167.69 | -1.61% | 9,702,276 |
| Oct 31, 2025 | 170.53 | 171.45 | 168.12 | 170.43 | 170.43 | -2.01% | 13,181,435 |
| Oct 30, 2025 | 174.32 | 176.38 | 173.78 | 173.93 | 173.93 | -3.36% | 10,756,273 |
| Oct 29, 2025 | 180.30 | 182.50 | 178.09 | 179.97 | 179.97 | 1.84% | 12,068,930 |
| Oct 28, 2025 | 177.48 | 179.38 | 175.24 | 176.72 | 176.72 | -1.52% | 11,906,931 |
| Oct 27, 2025 | 179.74 | 180.00 | 177.62 | 179.45 | 179.45 | 2.72% | 12,580,845 |
| Oct 24, 2025 | 174.40 | 176.44 | 173.36 | 174.70 | 174.70 | 1.63% | 11,840,994 |
| Oct 23, 2025 | 168.97 | 173.24 | 168.32 | 171.90 | 171.90 | 3.64% | 12,792,123 |
| Oct 22, 2025 | 167.00 | 169.67 | 163.58 | 165.86 | 165.86 | -0.49% | 15,016,541 |
| Oct 21, 2025 | 170.52 | 170.94 | 166.42 | 166.67 | 166.67 | -3.92% | 15,662,505 |
| Oct 20, 2025 | 167.29 | 174.97 | 165.79 | 173.47 | 173.47 | 3.84% | 20,120,474 |
| Oct 17, 2025 | 161.76 | 169.10 | 161.15 | 167.05 | 167.05 | 1.19% | 17,765,727 |
| Oct 16, 2025 | 166.52 | 168.30 | 164.46 | 165.09 | 165.09 | -0.49% | 10,979,714 |
| Oct 15, 2025 | 168.07 | 168.10 | 164.60 | 165.91 | 165.91 | 1.87% | 15,337,377 |
| Oct 14, 2025 | 160.05 | 166.50 | 160.00 | 162.86 | 162.86 | -2.37% | 18,583,211 |
| Oct 13, 2025 | 167.78 | 168.79 | 165.03 | 166.81 | 166.81 | 4.91% | 25,703,058 |
| Oct 10, 2025 | 170.03 | 172.93 | 157.25 | 159.01 | 159.01 | -8.45% | 50,296,820 |
| Oct 9, 2025 | 178.52 | 178.78 | 172.30 | 173.68 | 173.68 | -4.11% | 21,211,553 |
| Oct 8, 2025 | 180.79 | 182.09 | 177.30 | 181.12 | 181.12 | -0.12% | 15,883,673 |
| 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 |