Alibaba Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	112.79	113.13	111.66	113.15	-	-0.80%	3,587,253
Jul 23, 2026	115.76	116.41	113.10	114.06	114.06	-2.14%	8,466,423
Jul 22, 2026	116.23	116.83	115.14	116.56	116.56	-1.20%	7,026,904
Jul 21, 2026	118.66	119.45	117.65	117.97	117.97	-1.97%	8,937,655
Jul 20, 2026	118.91	121.86	117.87	120.34	120.34	4.67%	14,657,976
Jul 17, 2026	114.65	115.93	113.94	114.97	114.97	-2.14%	11,172,619
Jul 16, 2026	118.48	119.94	117.42	117.49	117.49	-0.17%	9,331,038
Jul 15, 2026	117.40	121.22	117.15	117.69	117.69	4.78%	20,056,322
Jul 14, 2026	112.95	113.35	111.23	112.32	112.32	-0.03%	8,228,958
Jul 13, 2026	112.86	114.20	111.82	112.35	112.35	0.02%	9,485,504
Jul 10, 2026	113.24	115.58	112.01	112.33	112.33	1.07%	16,027,212
Jul 9, 2026	109.12	112.17	108.85	111.14	111.14	1.98%	13,783,279
Jul 8, 2026	107.60	109.82	105.65	108.98	108.98	11.05%	38,256,963
Jul 7, 2026	97.80	99.74	97.39	98.14	98.14	0.23%	10,128,603
Jul 6, 2026	97.41	98.03	96.37	97.91	97.91	1.84%	8,813,184
Jul 2, 2026	96.89	97.95	95.19	96.14	96.14	-1.89%	11,698,761
Jul 1, 2026	95.60	99.46	95.53	97.99	97.99	2.09%	11,665,744
Jun 30, 2026	94.99	96.96	94.36	95.98	95.98	0.49%	11,642,779
Jun 29, 2026	96.14	97.47	94.40	95.51	95.51	0.74%	20,561,881
Jun 26, 2026	92.00	95.72	91.99	94.81	94.81	-0.27%	18,101,251
Jun 25, 2026	97.68	98.10	94.71	95.07	95.07	-4.74%	19,991,430
Jun 24, 2026	101.25	101.67	99.10	99.80	99.80	-2.73%	14,960,796
Jun 23, 2026	102.38	103.54	101.83	102.60	102.60	-2.26%	11,286,780
Jun 22, 2026	105.09	106.53	103.91	104.97	104.97	-1.99%	12,597,462
Jun 18, 2026	106.49	107.37	105.51	107.10	107.10	-0.32%	13,778,437
Jun 17, 2026	109.51	110.58	107.38	107.44	107.44	-3.18%	13,161,113
Jun 16, 2026	109.33	111.25	109.05	110.97	110.97	-1.40%	13,300,083
Jun 15, 2026	112.66	113.82	112.11	112.55	112.55	-0.24%	10,079,766
Jun 12, 2026	112.57	112.82	110.97	112.82	112.82	0.12%	7,904,060
Jun 11, 2026	110.88	112.82	109.66	112.69	112.69	-1.45%	16,142,217
Jun 10, 2026	116.00	118.18	115.37	115.38	114.35	-3.61%	10,736,451
Jun 9, 2026	121.30	122.42	118.37	119.70	118.63	-0.31%	11,871,006
Jun 8, 2026	121.76	122.36	119.61	120.07	119.00	-0.82%	9,493,315
Jun 5, 2026	125.01	125.23	120.46	121.06	119.98	-3.88%	12,891,385
Jun 4, 2026	126.62	128.17	125.94	125.95	124.83	-0.99%	6,928,094
Jun 3, 2026	128.76	128.89	126.83	127.21	126.07	-2.76%	8,646,189
Jun 2, 2026	132.25	134.09	130.52	130.82	129.65	4.32%	15,355,106
Jun 1, 2026	124.20	126.35	123.99	125.40	124.28	0.95%	9,297,825
May 29, 2026	124.39	125.04	123.43	124.22	123.11	-1.54%	12,504,288
May 28, 2026	124.72	126.57	123.54	126.16	125.03	-1.25%	11,541,348
May 27, 2026	126.32	129.00	126.25	127.76	126.62	-1.32%	8,272,827
May 26, 2026	130.10	130.24	129.08	129.47	128.31	-0.41%	5,598,986
May 22, 2026	126.93	130.75	126.93	130.00	128.84	-1.12%	11,868,364
May 21, 2026	129.55	131.76	128.09	131.47	130.30	-2.23%	12,621,453
May 20, 2026	135.86	135.89	132.73	134.47	133.27	-0.86%	7,035,407
May 19, 2026	135.35	136.78	134.79	135.64	134.43	1.79%	11,084,232
May 18, 2026	133.95	134.88	132.57	133.26	132.07	0.51%	10,379,391
May 15, 2026	135.88	135.88	131.95	132.59	131.41	-6.04%	17,985,114
May 14, 2026	140.98	143.98	138.61	141.12	139.86	-3.22%	19,422,031
May 13, 2026	132.06	146.87	130.33	145.81	144.51	8.18%	40,214,629