Alibaba Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	145.46	146.40	143.42	143.69	-	-2.94%	6,826,147
Feb 26, 2026	148.36	149.06	145.60	148.05	148.05	-2.78%	10,190,120
Feb 25, 2026	152.80	153.55	150.96	152.28	152.28	-0.54%	5,732,432
Feb 24, 2026	152.10	153.73	150.90	153.11	153.11	0.22%	6,592,569
Feb 23, 2026	155.50	156.33	152.57	152.78	152.78	-1.08%	6,454,372
Feb 20, 2026	150.85	155.49	150.43	154.45	154.45	0.12%	8,682,448
Feb 19, 2026	155.23	155.50	153.15	154.27	154.27	-0.96%	6,555,853
Feb 18, 2026	156.88	157.50	155.57	155.77	155.77	0.22%	4,426,534
Feb 17, 2026	156.38	158.13	153.46	155.43	155.43	-0.19%	6,719,988
Feb 13, 2026	152.86	158.11	152.86	155.73	155.73	-1.89%	15,964,506
Feb 12, 2026	163.12	163.37	156.96	158.73	158.73	-3.40%	11,349,908
Feb 11, 2026	164.09	165.20	161.38	164.32	164.32	-1.32%	8,662,464
Feb 10, 2026	163.74	168.26	162.30	166.51	166.51	2.15%	10,811,870
Feb 9, 2026	161.89	165.03	160.89	163.00	163.00	0.30%	7,129,641
Feb 6, 2026	160.46	162.86	159.50	162.51	162.51	3.01%	10,636,476
Feb 5, 2026	161.14	161.47	156.71	157.76	157.76	-0.87%	10,668,286
Feb 4, 2026	162.33	162.85	156.78	159.14	159.14	-2.76%	11,739,371
Feb 3, 2026	163.88	165.35	160.61	163.65	163.65	-2.81%	9,936,203
Feb 2, 2026	167.98	169.56	167.34	168.39	168.39	-0.69%	6,497,176
Jan 30, 2026	172.70	174.00	169.47	169.56	169.56	-2.69%	10,734,565
Jan 29, 2026	178.34	180.75	171.60	174.25	174.25	-0.80%	11,929,722
Jan 28, 2026	176.25	177.87	174.56	175.66	175.66	1.70%	8,824,334
Jan 27, 2026	174.05	176.46	172.22	172.72	172.72	0.79%	8,494,645
Jan 26, 2026	169.79	172.99	168.68	171.37	171.37	-1.07%	10,082,139
Jan 23, 2026	175.44	175.61	171.94	173.23	173.23	-2.23%	12,885,706
Jan 22, 2026	176.43	181.10	174.77	177.18	177.18	5.05%	31,604,091
Jan 21, 2026	167.58	169.87	165.66	168.67	168.67	3.87%	11,575,475
Jan 20, 2026	161.83	166.18	161.68	162.39	162.39	-1.82%	9,775,704
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