Alibaba Group Holding Limited (BABA)
NYSE: BABA · Real-Time Price · USD
122.69
-2.72 (-2.17%)
At close: Mar 27, 2026, 4:00 PM EDT
123.13
+0.44 (0.36%)
Pre-market: Mar 30, 2026, 8:18 AM EDT
Alibaba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 123.97 | 124.44 | 122.23 | 122.69 | 122.69 | -2.17% | 8,001,651 |
| Mar 26, 2026 | 126.72 | 127.05 | 124.59 | 125.41 | 125.41 | -3.43% | 9,145,346 |
| Mar 25, 2026 | 129.48 | 130.65 | 128.34 | 129.87 | 129.87 | 3.50% | 12,715,572 |
| Mar 24, 2026 | 124.36 | 125.75 | 123.92 | 125.48 | 125.48 | -0.46% | 8,343,996 |
| Mar 23, 2026 | 123.24 | 127.27 | 123.10 | 126.06 | 126.06 | 2.98% | 15,328,638 |
| Mar 20, 2026 | 125.72 | 126.48 | 122.09 | 122.41 | 122.41 | -1.99% | 15,089,062 |
| Mar 19, 2026 | 123.02 | 126.92 | 121.16 | 124.90 | 124.90 | -7.09% | 32,989,248 |
| Mar 18, 2026 | 138.45 | 139.16 | 134.37 | 134.43 | 134.43 | -1.57% | 16,980,214 |
| Mar 17, 2026 | 137.88 | 138.22 | 135.97 | 136.57 | 136.57 | -0.10% | 9,835,360 |
| Mar 16, 2026 | 138.80 | 138.80 | 136.50 | 136.71 | 136.71 | 1.11% | 9,892,476 |
| Mar 13, 2026 | 136.07 | 137.20 | 134.70 | 135.21 | 135.21 | 0.75% | 6,382,362 |
| Mar 12, 2026 | 135.38 | 136.00 | 133.45 | 134.20 | 134.20 | -1.53% | 7,542,075 |
| Mar 11, 2026 | 135.57 | 136.74 | 134.82 | 136.29 | 136.29 | -0.41% | 6,494,714 |
| Mar 10, 2026 | 135.71 | 139.22 | 134.56 | 136.85 | 136.85 | 3.17% | 14,890,404 |
| Mar 9, 2026 | 130.24 | 132.91 | 128.55 | 132.64 | 132.64 | 1.41% | 9,681,594 |
| Mar 6, 2026 | 129.30 | 132.43 | 128.80 | 130.79 | 130.79 | 0.34% | 10,866,068 |
| Mar 5, 2026 | 129.70 | 131.64 | 128.60 | 130.35 | 130.35 | -2.19% | 18,458,728 |
| Mar 4, 2026 | 134.99 | 135.12 | 132.72 | 133.27 | 133.27 | -1.71% | 13,881,873 |
| Mar 3, 2026 | 136.38 | 137.08 | 133.40 | 135.59 | 135.59 | -4.89% | 18,284,289 |
| Mar 2, 2026 | 139.19 | 143.00 | 139.06 | 142.56 | 142.56 | -1.08% | 9,357,371 |
| Feb 27, 2026 | 145.46 | 146.40 | 143.33 | 144.11 | 144.11 | -2.66% | 9,780,307 |
| Feb 26, 2026 | 148.36 | 149.06 | 145.60 | 148.05 | 148.05 | -2.78% | 10,256,414 |
| Feb 25, 2026 | 152.80 | 153.55 | 150.96 | 152.28 | 152.28 | -0.54% | 5,813,403 |
| Feb 24, 2026 | 152.10 | 153.73 | 150.90 | 153.11 | 153.11 | 0.22% | 6,655,157 |
| Feb 23, 2026 | 155.50 | 156.33 | 152.57 | 152.78 | 152.78 | -1.08% | 6,751,014 |
| Feb 20, 2026 | 150.85 | 155.49 | 150.43 | 154.45 | 154.45 | 0.12% | 8,758,715 |
| Feb 19, 2026 | 155.23 | 155.50 | 153.15 | 154.27 | 154.27 | -0.96% | 6,582,473 |
| Feb 18, 2026 | 156.88 | 157.50 | 155.57 | 155.77 | 155.77 | 0.22% | 4,506,642 |
| Feb 17, 2026 | 156.38 | 158.13 | 153.46 | 155.43 | 155.43 | -0.19% | 6,803,612 |
| Feb 13, 2026 | 152.86 | 158.11 | 152.86 | 155.73 | 155.73 | -1.89% | 16,045,579 |
| Feb 12, 2026 | 163.12 | 163.37 | 156.96 | 158.73 | 158.73 | -3.40% | 11,457,824 |
| Feb 11, 2026 | 164.09 | 165.20 | 161.38 | 164.32 | 164.32 | -1.32% | 8,756,875 |
| Feb 10, 2026 | 163.74 | 168.26 | 162.30 | 166.51 | 166.51 | 2.15% | 10,989,984 |
| Feb 9, 2026 | 161.89 | 165.03 | 160.89 | 163.00 | 163.00 | 0.30% | 7,260,483 |
| Feb 6, 2026 | 160.46 | 162.86 | 159.50 | 162.51 | 162.51 | 3.01% | 10,972,061 |
| Feb 5, 2026 | 161.14 | 161.47 | 156.71 | 157.76 | 157.76 | -0.87% | 10,936,668 |
| Feb 4, 2026 | 162.33 | 162.85 | 156.78 | 159.14 | 159.14 | -2.76% | 11,851,371 |
| Feb 3, 2026 | 163.88 | 165.35 | 160.61 | 163.65 | 163.65 | -2.81% | 10,066,594 |
| Feb 2, 2026 | 167.98 | 169.56 | 167.34 | 168.39 | 168.39 | -0.69% | 6,551,750 |
| Jan 30, 2026 | 172.70 | 174.00 | 169.47 | 169.56 | 169.56 | -2.69% | 10,846,082 |
| Jan 29, 2026 | 178.34 | 180.75 | 171.60 | 174.25 | 174.25 | -0.80% | 12,062,505 |
| Jan 28, 2026 | 176.25 | 177.87 | 174.56 | 175.66 | 175.66 | 1.70% | 9,001,486 |
| Jan 27, 2026 | 174.05 | 176.46 | 172.22 | 172.72 | 172.72 | 0.79% | 8,931,278 |
| Jan 26, 2026 | 169.79 | 172.99 | 168.68 | 171.37 | 171.37 | -1.07% | 10,166,147 |
| Jan 23, 2026 | 175.44 | 175.61 | 171.94 | 173.23 | 173.23 | -2.23% | 13,064,063 |
| Jan 22, 2026 | 176.43 | 181.10 | 174.77 | 177.18 | 177.18 | 5.05% | 32,031,059 |
| Jan 21, 2026 | 167.58 | 169.87 | 165.66 | 168.67 | 168.67 | 3.87% | 11,713,726 |
| Jan 20, 2026 | 161.83 | 166.18 | 161.68 | 162.39 | 162.39 | -1.82% | 9,885,048 |
| Jan 16, 2026 | 169.78 | 169.85 | 163.50 | 165.40 | 165.40 | -3.24% | 18,598,277 |
| Jan 15, 2026 | 169.65 | 173.30 | 167.34 | 170.93 | 170.93 | 0.61% | 12,606,974 |