Alibaba Group Holding Limited (BABA)
NYSE: BABA · Real-Time Price · USD
119.60
-1.14 (-0.94%)
May 27, 2025, 3:39 PM - Market open
Alibaba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 119.88 | 120.01 | 118.89 | 119.89 | - | -0.70% | 5,885,830 |
| May 23, 2025 | 119.58 | 121.04 | 119.28 | 120.73 | 120.73 | -0.62% | 7,163,427 |
| May 22, 2025 | 121.49 | 122.17 | 120.92 | 121.48 | 121.48 | -1.71% | 7,820,944 |
| May 21, 2025 | 125.45 | 126.06 | 122.77 | 123.59 | 123.59 | -1.25% | 8,521,416 |
| May 20, 2025 | 124.29 | 125.22 | 124.15 | 125.16 | 125.16 | 1.79% | 11,789,999 |
| May 19, 2025 | 120.18 | 123.06 | 120.00 | 122.96 | 122.96 | -0.40% | 11,197,016 |
| May 16, 2025 | 125.78 | 126.10 | 123.31 | 123.46 | 123.46 | -0.36% | 20,089,993 |
| May 15, 2025 | 126.24 | 126.32 | 122.65 | 123.90 | 123.90 | -7.57% | 35,442,760 |
| May 14, 2025 | 134.08 | 134.51 | 132.65 | 134.05 | 134.05 | 1.82% | 18,278,334 |
| May 13, 2025 | 131.00 | 133.03 | 130.20 | 131.65 | 131.65 | -0.68% | 16,123,609 |
| May 12, 2025 | 133.87 | 134.07 | 132.30 | 132.55 | 132.55 | 5.76% | 22,631,735 |
| May 9, 2025 | 126.99 | 127.77 | 125.19 | 125.33 | 125.33 | -0.37% | 11,172,185 |
| May 8, 2025 | 125.35 | 126.82 | 124.17 | 125.79 | 125.79 | 2.08% | 10,846,828 |
| May 7, 2025 | 124.91 | 124.97 | 122.91 | 123.23 | 123.23 | -3.47% | 16,024,031 |
| May 6, 2025 | 128.46 | 129.73 | 127.49 | 127.66 | 127.66 | 0.86% | 17,919,707 |
| May 5, 2025 | 125.00 | 127.13 | 124.71 | 126.57 | 126.57 | 0.64% | 9,868,775 |
| May 2, 2025 | 126.01 | 126.62 | 124.25 | 125.76 | 125.76 | 4.34% | 18,092,542 |
| May 1, 2025 | 120.19 | 121.45 | 119.36 | 120.53 | 120.53 | 0.92% | 8,690,227 |
| Apr 30, 2025 | 119.09 | 119.94 | 118.19 | 119.43 | 119.43 | 0.46% | 10,144,809 |
| Apr 29, 2025 | 117.73 | 119.88 | 117.69 | 118.88 | 118.88 | 0.43% | 8,295,478 |
| Apr 28, 2025 | 119.50 | 120.67 | 117.29 | 118.37 | 118.37 | -1.59% | 10,748,004 |
| Apr 25, 2025 | 118.58 | 120.49 | 118.27 | 120.28 | 120.28 | 0.83% | 9,306,404 |
| Apr 24, 2025 | 117.94 | 119.34 | 117.58 | 119.29 | 119.29 | 0.27% | 13,695,999 |
| Apr 23, 2025 | 119.59 | 123.81 | 118.75 | 118.97 | 118.97 | 2.67% | 25,762,785 |
| Apr 22, 2025 | 114.36 | 117.43 | 113.01 | 115.88 | 115.88 | 5.20% | 27,662,424 |
| Apr 21, 2025 | 108.73 | 110.23 | 107.27 | 110.15 | 110.15 | 1.18% | 12,145,693 |
| Apr 17, 2025 | 110.84 | 111.52 | 108.42 | 108.87 | 108.87 | 1.99% | 17,884,952 |
| Apr 16, 2025 | 108.18 | 108.97 | 105.95 | 106.75 | 106.75 | -4.93% | 18,031,571 |
| Apr 15, 2025 | 113.78 | 114.00 | 111.47 | 112.28 | 112.28 | -1.48% | 16,172,344 |
| Apr 14, 2025 | 111.87 | 116.00 | 111.70 | 113.97 | 113.97 | 5.79% | 32,926,103 |
| Apr 11, 2025 | 104.78 | 108.04 | 102.19 | 107.73 | 107.73 | 3.41% | 40,522,778 |
| Apr 10, 2025 | 106.86 | 108.45 | 101.37 | 104.18 | 104.18 | -0.57% | 53,133,403 |
| Apr 9, 2025 | 100.60 | 107.04 | 95.73 | 104.78 | 104.78 | 5.44% | 74,981,920 |
| Apr 8, 2025 | 108.26 | 109.00 | 97.75 | 99.37 | 99.37 | -6.24% | 52,100,163 |
| Apr 7, 2025 | 106.62 | 114.12 | 102.64 | 105.98 | 105.98 | -9.06% | 61,386,612 |
| Apr 4, 2025 | 117.57 | 118.87 | 111.30 | 116.54 | 116.54 | -9.89% | 57,154,549 |
| Apr 3, 2025 | 125.65 | 130.67 | 125.50 | 129.33 | 129.33 | -0.35% | 30,607,587 |
| Apr 2, 2025 | 131.96 | 132.83 | 129.15 | 129.79 | 129.79 | -2.19% | 21,240,902 |
| Apr 1, 2025 | 132.75 | 134.10 | 131.53 | 132.70 | 132.70 | 0.36% | 11,627,512 |
| Mar 31, 2025 | 130.03 | 132.87 | 128.00 | 132.23 | 132.23 | -0.15% | 12,183,816 |
| Mar 28, 2025 | 133.50 | 134.21 | 131.40 | 132.43 | 132.43 | -2.36% | 13,271,493 |
| Mar 27, 2025 | 133.45 | 137.79 | 132.88 | 135.63 | 135.63 | 2.56% | 16,688,316 |
| Mar 26, 2025 | 133.53 | 134.66 | 131.13 | 132.24 | 132.24 | -0.38% | 16,023,418 |
| Mar 25, 2025 | 132.94 | 136.25 | 132.35 | 132.75 | 132.75 | -1.29% | 17,943,385 |
| Mar 24, 2025 | 136.33 | 136.43 | 133.63 | 134.48 | 134.48 | -0.49% | 14,019,013 |
| Mar 21, 2025 | 133.99 | 136.47 | 133.30 | 135.14 | 135.14 | -1.29% | 13,970,265 |
| Mar 20, 2025 | 137.18 | 138.99 | 136.37 | 136.91 | 136.91 | -4.39% | 23,646,782 |
| Mar 19, 2025 | 145.07 | 145.20 | 141.87 | 143.20 | 143.20 | 0.32% | 16,333,817 |
| Mar 18, 2025 | 146.38 | 146.87 | 142.50 | 142.74 | 142.74 | -3.27% | 20,950,126 |
| Mar 17, 2025 | 140.16 | 148.43 | 140.03 | 147.57 | 147.57 | 4.59% | 33,896,965 |