Skip to main content
logo
Alibaba Group Holding Limited (BABA)
NYSE: BABA · Real-Time Price · USD
135.82
+4.12 (3.13%)
At close: Apr 24, 2026, 4:00 PM EDT
132.80
-3.02 (-2.22%)
Pre-market: Apr 27, 2026, 9:03 AM EDT

Alibaba Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 2026133.68136.20133.00135.82135.823.13%9,175,626
Apr 23, 2026133.78133.90129.62131.70131.70-3.46%10,449,597
Apr 22, 2026136.91137.33135.38136.42136.420.77%9,111,797
Apr 21, 2026139.25139.25134.46135.38135.38-3.42%11,210,713
Apr 20, 2026140.47140.93138.87140.17140.17-0.60%7,786,094
Apr 17, 2026141.15143.78139.88141.01141.011.75%12,636,269
Apr 16, 2026137.80140.90135.74138.59138.593.98%16,964,566
Apr 15, 2026132.70133.60131.37133.28133.281.47%8,509,018
Apr 14, 2026128.47132.88128.47131.35131.352.61%11,596,355
Apr 13, 2026125.99128.09125.55128.01128.010.53%5,462,447
Apr 10, 2026129.14129.76127.05127.33127.33-0.27%9,293,085
Apr 9, 2026124.52127.78123.96127.68127.681.88%9,806,727
Apr 8, 2026128.11129.34124.86125.32125.324.68%17,516,550
Apr 7, 2026121.15121.98117.93119.72119.72-2.12%9,948,665
Apr 6, 2026122.05123.65121.70122.31122.310.21%3,966,442
Apr 2, 2026120.27122.85120.14122.05122.05-1.36%8,564,734
Apr 1, 2026125.48126.39123.12123.73123.73-1.38%10,116,403
Mar 31, 2026121.99125.78121.38125.46125.462.85%9,384,398
Mar 30, 2026123.28123.78121.55121.98121.98-0.58%7,092,126
Mar 27, 2026123.97124.44122.23122.69122.69-2.17%8,001,651
Mar 26, 2026126.72127.05124.59125.41125.41-3.43%9,145,346
Mar 25, 2026129.48130.65128.34129.87129.873.50%12,715,572
Mar 24, 2026124.36125.75123.92125.48125.48-0.46%8,343,996
Mar 23, 2026123.24127.27123.10126.06126.062.98%15,328,638
Mar 20, 2026125.72126.48122.09122.41122.41-1.99%15,089,062
Mar 19, 2026123.02126.92121.16124.90124.90-7.09%32,989,248
Mar 18, 2026138.45139.16134.37134.43134.43-1.57%16,980,214
Mar 17, 2026137.88138.22135.97136.57136.57-0.10%9,835,360
Mar 16, 2026138.80138.80136.50136.71136.711.11%9,892,476
Mar 13, 2026136.07137.20134.70135.21135.210.75%6,382,362
Mar 12, 2026135.38136.00133.45134.20134.20-1.53%7,542,075
Mar 11, 2026135.57136.74134.82136.29136.29-0.41%6,494,714
Mar 10, 2026135.71139.22134.56136.85136.853.17%14,890,404
Mar 9, 2026130.24132.91128.55132.64132.641.41%9,681,594
Mar 6, 2026129.30132.43128.80130.79130.790.34%10,866,068
Mar 5, 2026129.70131.64128.60130.35130.35-2.19%18,458,728
Mar 4, 2026134.99135.12132.72133.27133.27-1.71%13,881,873
Mar 3, 2026136.38137.08133.40135.59135.59-4.89%18,284,289
Mar 2, 2026139.19143.00139.06142.56142.56-1.08%9,357,371
Feb 27, 2026145.46146.40143.33144.11144.11-2.66%9,780,307
Feb 26, 2026148.36149.06145.60148.05148.05-2.78%10,256,414
Feb 25, 2026152.80153.55150.96152.28152.28-0.54%5,813,403
Feb 24, 2026152.10153.73150.90153.11153.110.22%6,655,157
Feb 23, 2026155.50156.33152.57152.78152.78-1.08%6,751,014
Feb 20, 2026150.85155.49150.43154.45154.450.12%8,758,715
Feb 19, 2026155.23155.50153.15154.27154.27-0.96%6,582,473
Feb 18, 2026156.88157.50155.57155.77155.770.22%4,506,642
Feb 17, 2026156.38158.13153.46155.43155.43-0.19%6,803,612
Feb 13, 2026152.86158.11152.86155.73155.73-1.89%16,045,579
Feb 12, 2026163.12163.37156.96158.73158.73-3.40%11,457,824