Skip to main content
logo
Alibaba Group Holding Limited (BABA)
NYSE: BABA · Real-Time Price · USD
155.73
-3.00 (-1.89%)
At close: Feb 13, 2026, 4:00 PM EST
155.60
-0.13 (-0.08%)
After-hours: Feb 13, 2026, 7:59 PM EST

Alibaba Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 2026152.86158.11152.86155.73155.73-1.89%15,964,506
Feb 12, 2026163.12163.37156.96158.73158.73-3.40%11,349,908
Feb 11, 2026164.09165.20161.38164.32164.32-1.32%8,662,464
Feb 10, 2026163.74168.26162.30166.51166.512.15%10,811,870
Feb 9, 2026161.89165.03160.89163.00163.000.30%7,129,641
Feb 6, 2026160.46162.86159.50162.51162.513.01%10,636,476
Feb 5, 2026161.14161.47156.71157.76157.76-0.87%10,668,286
Feb 4, 2026162.33162.85156.78159.14159.14-2.76%11,739,371
Feb 3, 2026163.88165.35160.61163.65163.65-2.81%9,936,203
Feb 2, 2026167.98169.56167.34168.39168.39-0.69%6,497,176
Jan 30, 2026172.70174.00169.47169.56169.56-2.69%10,734,565
Jan 29, 2026178.34180.75171.60174.25174.25-0.80%11,929,722
Jan 28, 2026176.25177.87174.56175.66175.661.70%8,824,334
Jan 27, 2026174.05176.46172.22172.72172.720.79%8,494,645
Jan 26, 2026169.79172.99168.68171.37171.37-1.07%10,082,139
Jan 23, 2026175.44175.61171.94173.23173.23-2.23%12,885,706
Jan 22, 2026176.43181.10174.77177.18177.185.05%31,604,091
Jan 21, 2026167.58169.87165.66168.67168.673.87%11,575,475
Jan 20, 2026161.83166.18161.68162.39162.39-1.82%9,775,704
Jan 16, 2026169.78169.85163.50165.40165.40-3.24%18,326,811
Jan 15, 2026169.65173.30167.34170.93170.930.61%12,524,762
Jan 14, 2026171.57172.80169.85169.90169.901.73%17,324,009
Jan 13, 2026165.50170.68164.91167.01167.010.42%18,698,853
Jan 12, 2026157.47167.69157.47166.31166.3110.17%34,948,200
Jan 9, 2026151.33151.57148.52150.96150.96-2.27%11,389,744
Jan 8, 2026146.10155.29145.27154.47154.475.26%20,712,447
Jan 7, 2026148.38148.38146.61146.75146.75-2.75%12,368,424
Jan 6, 2026155.22155.84150.86150.90150.90-3.43%12,719,794
Jan 5, 2026155.78156.55152.17156.26156.260.33%14,336,044
Jan 2, 2026152.62156.65151.80155.74155.746.25%15,702,499
Dec 31, 2025146.69147.37145.64146.58146.58-0.53%5,909,685
Dec 30, 2025148.84149.10147.35147.36147.36-0.76%6,731,417
Dec 29, 2025147.72148.75147.21148.49148.49-2.46%8,634,583
Dec 26, 2025150.29152.98150.06152.24152.241.45%5,802,680
Dec 24, 2025150.50150.79149.92150.06150.06-0.77%3,214,069
Dec 23, 2025150.58151.30149.27151.23151.230.18%4,447,095
Dec 22, 2025150.41151.82149.12150.96150.960.78%6,482,745
Dec 19, 2025149.01151.47148.88149.79149.791.68%8,672,568
Dec 18, 2025148.65149.20147.12147.32147.320.16%6,569,958
Dec 17, 2025150.60151.39146.75147.09147.09-1.47%8,271,036
Dec 16, 2025148.95149.97147.51149.29149.29-0.53%9,051,912
Dec 15, 2025153.18153.21149.58150.09150.09-3.59%11,233,112
Dec 12, 2025157.77158.95153.80155.68155.68-0.78%6,708,382
Dec 11, 2025155.15157.05153.36156.90156.90-1.21%8,171,243
Dec 10, 2025159.64160.74157.50158.82158.821.83%10,928,552
Dec 9, 2025154.44156.60154.30155.96155.96-1.37%6,458,051
Dec 8, 2025157.57158.74156.41158.13158.13-0.12%7,342,015
Dec 5, 2025159.15159.49157.68158.32158.320.56%6,277,149
Dec 4, 2025158.27158.80156.41157.44157.44-0.40%6,666,349
Dec 3, 2025157.40158.46156.53158.08158.08-1.89%6,967,995