Alibaba Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	161.83	166.17	161.83	164.93	-	-0.28%	5,584,741
Jan 16, 2026	169.78	169.85	163.50	165.40	165.40	-3.24%	18,326,811
Jan 15, 2026	169.65	173.30	167.34	170.93	170.93	0.61%	12,524,762
Jan 14, 2026	171.57	172.80	169.85	169.90	169.90	1.73%	17,324,009
Jan 13, 2026	165.50	170.68	164.91	167.01	167.01	0.42%	18,698,853
Jan 12, 2026	157.47	167.69	157.47	166.31	166.31	10.17%	34,948,200
Jan 9, 2026	151.33	151.57	148.52	150.96	150.96	-2.27%	11,389,744
Jan 8, 2026	146.10	155.29	145.27	154.47	154.47	5.26%	20,712,447
Jan 7, 2026	148.38	148.38	146.61	146.75	146.75	-2.75%	12,368,424
Jan 6, 2026	155.22	155.84	150.86	150.90	150.90	-3.43%	12,719,794
Jan 5, 2026	155.78	156.55	152.17	156.26	156.26	0.33%	14,336,044
Jan 2, 2026	152.62	156.65	151.80	155.74	155.74	6.25%	15,702,499
Dec 31, 2025	146.69	147.37	145.64	146.58	146.58	-0.53%	5,909,685
Dec 30, 2025	148.84	149.10	147.35	147.36	147.36	-0.76%	6,731,417
Dec 29, 2025	147.72	148.75	147.21	148.49	148.49	-2.46%	8,634,583
Dec 26, 2025	150.29	152.98	150.06	152.24	152.24	1.45%	5,802,680
Dec 24, 2025	150.50	150.79	149.92	150.06	150.06	-0.77%	3,214,069
Dec 23, 2025	150.58	151.30	149.27	151.23	151.23	0.18%	4,447,095
Dec 22, 2025	150.41	151.82	149.12	150.96	150.96	0.78%	6,482,745
Dec 19, 2025	149.01	151.47	148.88	149.79	149.79	1.68%	8,672,568
Dec 18, 2025	148.65	149.20	147.12	147.32	147.32	0.16%	6,569,958
Dec 17, 2025	150.60	151.39	146.75	147.09	147.09	-1.47%	8,271,036
Dec 16, 2025	148.95	149.97	147.51	149.29	149.29	-0.53%	9,051,912
Dec 15, 2025	153.18	153.21	149.58	150.09	150.09	-3.59%	11,233,112
Dec 12, 2025	157.77	158.95	153.80	155.68	155.68	-0.78%	6,708,382
Dec 11, 2025	155.15	157.05	153.36	156.90	156.90	-1.21%	8,171,243
Dec 10, 2025	159.64	160.74	157.50	158.82	158.82	1.83%	10,928,552
Dec 9, 2025	154.44	156.60	154.30	155.96	155.96	-1.37%	6,458,051
Dec 8, 2025	157.57	158.74	156.41	158.13	158.13	-0.12%	7,342,015
Dec 5, 2025	159.15	159.49	157.68	158.32	158.32	0.56%	6,277,149
Dec 4, 2025	158.27	158.80	156.41	157.44	157.44	-0.40%	6,666,349
Dec 3, 2025	157.40	158.46	156.53	158.08	158.08	-1.89%	6,967,995
Dec 2, 2025	161.20	161.73	159.12	161.13	161.13	-1.91%	9,878,480
Dec 1, 2025	160.50	164.85	159.41	164.26	164.26	4.42%	15,321,150
Nov 28, 2025	156.16	158.69	155.68	157.30	157.30	-0.19%	7,185,491
Nov 26, 2025	159.10	161.46	150.00	157.60	157.60	0.38%	21,453,064
Nov 25, 2025	165.20	166.37	156.15	157.01	157.01	-2.31%	27,097,482
Nov 24, 2025	160.00	161.50	158.70	160.73	160.73	5.10%	21,796,582
Nov 21, 2025	151.98	155.88	148.64	152.93	152.93	-0.23%	16,240,767
Nov 20, 2025	159.00	161.39	153.00	153.28	153.28	-3.53%	13,466,893
Nov 19, 2025	159.33	160.97	158.04	158.89	158.89	-0.52%	7,949,937
Nov 18, 2025	157.31	161.28	156.70	159.72	159.72	1.27%	12,438,918
Nov 17, 2025	157.98	161.03	156.90	157.71	157.71	2.54%	16,911,369
Nov 14, 2025	156.94	162.62	151.78	153.80	153.80	-3.78%	33,991,002
Nov 13, 2025	164.00	164.00	158.50	159.84	159.84	1.22%	17,212,992
Nov 12, 2025	160.98	161.19	156.20	157.91	157.91	-1.80%	13,920,804
Nov 11, 2025	164.59	165.58	160.16	160.80	160.80	-3.07%	11,354,390
Nov 10, 2025	167.62	168.00	163.64	165.89	165.89	-0.27%	9,348,727
Nov 7, 2025	162.96	166.38	161.22	166.34	166.34	-0.76%	11,581,220
Nov 6, 2025	169.00	170.55	165.52	167.61	167.61	1.69%	12,438,908