Skip to main content
Alibaba Group Holding Limited (BABA)
NYSE: BABA · Real-Time Price · USD
115.96
+3.09 (2.74%)
At close: Jun 16, 2025, 4:00 PM
115.65
-0.31 (-0.27%)
After-hours: Jun 16, 2025, 7:59 PM EDT

Alibaba Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 2025114.98116.90114.87115.96115.962.74%10,242,923
Jun 13, 2025113.67114.78112.27112.87112.87-3.22%13,355,129
Jun 12, 2025117.52117.55115.95116.62116.62-3.08%10,204,450
Jun 11, 2025122.63123.46120.05120.33118.30-1.27%10,443,073
Jun 10, 2025120.62122.16119.88121.88119.830.33%8,892,757
Jun 9, 2025121.09122.16120.12121.48119.431.76%10,410,563
Jun 6, 2025119.00119.77118.22119.38117.37-0.48%9,753,173
Jun 5, 2025120.95121.55119.14119.96117.940.43%15,375,413
Jun 4, 2025116.82120.00116.66119.45117.443.90%18,115,450
Jun 3, 2025115.38115.81114.42114.97113.030.19%14,008,938
Jun 2, 2025114.90115.40113.66114.75112.820.80%13,147,154
May 30, 2025115.01115.07111.60113.84111.92-2.85%17,213,209
May 29, 2025119.04119.34116.70117.18115.200.38%12,392,828
May 28, 2025117.45117.92116.51116.74114.77-2.33%11,707,735
May 27, 2025119.88120.01118.89119.52117.51-1.00%8,544,496
May 23, 2025119.58121.04119.28120.73118.69-0.62%7,163,427
May 22, 2025121.49122.17120.92121.48119.43-1.71%7,820,944
May 21, 2025125.45126.06122.77123.59121.51-1.25%8,521,416
May 20, 2025124.29125.22124.15125.16123.051.79%11,789,999
May 19, 2025120.18123.06120.00122.96120.89-0.40%11,197,016
May 16, 2025125.78126.10123.31123.46121.38-0.36%20,089,993
May 15, 2025126.24126.32122.65123.90121.81-7.57%35,442,760
May 14, 2025134.08134.51132.65134.05131.791.82%18,278,334
May 13, 2025131.00133.03130.20131.65129.43-0.68%16,123,609
May 12, 2025133.87134.07132.30132.55130.325.76%22,631,735
May 9, 2025126.99127.77125.19125.33123.22-0.37%11,172,185
May 8, 2025125.35126.82124.17125.79123.672.08%10,846,828
May 7, 2025124.91124.97122.91123.23121.15-3.47%16,024,031
May 6, 2025128.46129.73127.49127.66125.510.86%17,919,707
May 5, 2025125.00127.13124.71126.57124.440.64%9,868,775
May 2, 2025126.01126.62124.25125.76123.644.34%18,092,542
May 1, 2025120.19121.45119.36120.53118.500.92%8,690,227
Apr 30, 2025119.09119.94118.19119.43117.420.46%10,144,809
Apr 29, 2025117.73119.88117.69118.88116.880.43%8,295,478
Apr 28, 2025119.50120.67117.29118.37116.37-1.59%10,748,004
Apr 25, 2025118.58120.49118.27120.28118.250.83%9,306,404
Apr 24, 2025117.94119.34117.58119.29117.280.27%13,695,999
Apr 23, 2025119.59123.81118.75118.97116.962.67%25,762,785
Apr 22, 2025114.36117.43113.01115.88113.935.20%27,662,424
Apr 21, 2025108.73110.23107.27110.15108.291.18%12,145,693
Apr 17, 2025110.84111.52108.42108.87107.031.99%17,884,952
Apr 16, 2025108.18108.97105.95106.75104.95-4.93%18,031,571
Apr 15, 2025113.78114.00111.47112.28110.39-1.48%16,172,344
Apr 14, 2025111.87116.00111.70113.97112.055.79%32,926,103
Apr 11, 2025104.78108.04102.19107.73105.913.41%40,522,778
Apr 10, 2025106.86108.45101.37104.18102.42-0.57%53,133,403
Apr 9, 2025100.60107.0495.73104.78103.015.44%74,981,920
Apr 8, 2025108.26109.0097.7599.3797.70-6.24%52,100,163
Apr 7, 2025106.62114.12102.64105.98104.19-9.06%61,386,612
Apr 4, 2025117.57118.87111.30116.54114.58-9.89%57,154,549