Skip to main content
logo
Alibaba Group Holding Limited (BABA)
NYSE: BABA · Real-Time Price · USD
122.16
-3.06 (-2.44%)
At close: Aug 13, 2026, 4:00 PM EDT
122.70
+0.54 (0.44%)
Pre-market: Aug 14, 2026, 6:57 AM EDT

Alibaba Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2026123.52124.28121.45122.16122.16-2.44%11,086,579
Aug 12, 2026125.33125.76123.70125.22125.22-2.06%9,002,021
Aug 11, 2026129.19129.19127.66127.85127.85-3.38%6,653,901
Aug 10, 2026128.62132.57128.12132.32132.323.04%9,239,774
Aug 7, 2026127.61128.62126.07128.41128.411.26%5,956,782
Aug 6, 2026126.78127.21125.56126.81126.81-1.34%4,823,240
Aug 5, 2026130.65130.99128.22128.53128.53-0.36%9,175,532
Aug 4, 2026126.06129.62125.79128.99128.991.33%10,677,509
Aug 3, 2026126.60129.50126.04127.30127.304.13%14,504,950
Jul 31, 2026120.11122.59119.22122.25122.255.10%16,922,264
Jul 30, 2026114.00116.33112.94116.32116.321.12%7,705,388
Jul 29, 2026114.71117.66113.94115.03115.03-0.14%8,836,382
Jul 28, 2026114.71115.99113.55115.19115.190.17%6,372,227
Jul 27, 2026114.12115.02112.61115.00115.002.55%8,709,036
Jul 24, 2026112.79113.33111.66112.14112.14-1.68%6,915,207
Jul 23, 2026115.76116.41113.10114.06114.06-2.14%8,466,423
Jul 22, 2026116.23116.83115.14116.56116.56-1.20%7,026,904
Jul 21, 2026118.66119.45117.65117.97117.97-1.97%8,937,655
Jul 20, 2026118.91121.86117.87120.34120.344.67%14,657,976
Jul 17, 2026114.65115.93113.94114.97114.97-2.14%11,172,619
Jul 16, 2026118.48119.94117.42117.49117.49-0.17%9,331,038
Jul 15, 2026117.40121.22117.15117.69117.694.78%20,056,322
Jul 14, 2026112.95113.35111.23112.32112.32-0.03%8,228,958
Jul 13, 2026112.86114.20111.82112.35112.350.02%9,485,504
Jul 10, 2026113.24115.58112.01112.33112.331.07%16,027,212
Jul 9, 2026109.12112.17108.85111.14111.141.98%13,783,279
Jul 8, 2026107.60109.82105.65108.98108.9811.05%38,256,963
Jul 7, 202697.8099.7497.3998.1498.140.23%10,128,603
Jul 6, 202697.4198.0396.3797.9197.911.84%8,813,184
Jul 2, 202696.8997.9595.1996.1496.14-1.89%11,698,761
Jul 1, 202695.6099.4695.5397.9997.992.09%11,665,744
Jun 30, 202694.9996.9694.3695.9895.980.49%11,642,779
Jun 29, 202696.1497.4794.4095.5195.510.74%20,561,881
Jun 26, 202692.0095.7291.9994.8194.81-0.27%18,101,251
Jun 25, 202697.6898.1094.7195.0795.07-4.74%19,991,430
Jun 24, 2026101.25101.6799.1099.8099.80-2.73%14,960,796
Jun 23, 2026102.38103.54101.83102.60102.60-2.26%11,286,780
Jun 22, 2026105.09106.53103.91104.97104.97-1.99%12,597,462
Jun 18, 2026106.49107.37105.51107.10107.10-0.32%13,778,437
Jun 17, 2026109.51110.58107.38107.44107.44-3.18%13,161,113
Jun 16, 2026109.33111.25109.05110.97110.97-1.40%13,300,083
Jun 15, 2026112.66113.82112.11112.55112.55-0.24%10,079,766
Jun 12, 2026112.57112.82110.97112.82112.820.12%7,904,060
Jun 11, 2026110.88112.82109.66112.69112.69-1.45%16,142,217
Jun 10, 2026116.00118.18115.37115.38114.35-3.61%10,736,451
Jun 9, 2026121.30122.42118.37119.70118.63-0.31%11,871,006
Jun 8, 2026121.76122.36119.61120.07119.00-0.82%9,493,315
Jun 5, 2026125.01125.23120.46121.06119.98-3.88%12,891,385
Jun 4, 2026126.62128.17125.94125.95124.83-0.99%6,928,094
Jun 3, 2026128.76128.89126.83127.21126.07-2.76%8,646,189