Alibaba Group Holding Limited (BABA)

NYSE: BABA · Real-Time Price · USD

101.52

-1.20 (-1.17%)

At close: Nov 11, 2026, 4:00 PM EST

101.25

-0.27 (-0.27%)

After-hours: Nov 11, 2026, 7:59 PM EST

Alibaba Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	101.90	102.30	101.05	101.52	101.52	-1.17%	8,738,488
Nov 10, 2026	104.92	105.45	102.38	102.72	102.72	-2.52%	8,603,020
Nov 9, 2026	107.48	107.49	105.13	105.38	105.38	-3.72%	11,570,685
Nov 6, 2026	106.83	109.69	106.44	109.45	109.45	1.28%	9,560,383
Nov 5, 2026	110.98	111.17	104.75	108.07	108.07	2.64%	19,288,382
Nov 4, 2026	104.88	107.70	104.71	105.29	105.29	4.91%	14,747,197
Nov 3, 2026	101.83	102.04	99.86	100.36	100.36	-1.12%	6,563,376
Nov 2, 2026	101.98	103.88	101.49	101.50	101.50	3.53%	10,981,443
Oct 30, 2026	98.73	99.23	97.48	98.04	98.04	-1.51%	8,385,606
Oct 29, 2026	99.25	100.45	98.80	99.54	99.54	-1.41%	7,830,306
Oct 28, 2026	101.18	101.29	99.80	100.96	100.96	0.72%	8,405,686
Oct 27, 2026	99.52	100.33	99.19	100.24	100.24	-0.01%	5,994,116
Oct 26, 2026	99.84	100.90	99.57	100.25	100.25	0.61%	7,688,637
Oct 23, 2026	99.55	100.63	99.46	99.64	99.64	-2.14%	9,250,365
Oct 22, 2026	101.00	103.30	100.71	101.82	101.82	-2.48%	12,602,484
Oct 21, 2026	106.03	106.32	103.57	104.41	104.41	-3.87%	11,861,625
Oct 20, 2026	107.00	109.24	106.69	108.61	108.61	0.04%	6,713,955
Oct 19, 2026	110.15	110.34	108.32	108.57	108.57	-0.49%	4,951,470
Oct 16, 2026	111.70	112.18	108.58	109.11	109.11	-1.82%	6,562,188
Oct 15, 2026	109.25	111.19	108.30	111.13	111.13	-0.04%	7,663,378
Oct 14, 2026	111.89	112.73	109.91	111.17	111.17	0.29%	8,170,962
Oct 13, 2026	109.39	111.94	109.11	110.85	110.85	0.06%	7,718,695
Oct 12, 2026	110.14	110.96	109.41	110.78	110.78	-0.53%	6,699,909
Oct 9, 2026	108.91	111.47	108.75	111.37	111.37	5.36%	12,297,937
Oct 8, 2026	108.25	109.39	104.75	105.70	105.70	-1.21%	10,847,129
Oct 7, 2026	106.76	107.42	106.26	107.00	107.00	-2.07%	6,970,564
Oct 6, 2026	110.16	110.16	108.05	109.26	109.26	-1.39%	7,162,362
Oct 5, 2026	107.45	111.40	107.45	110.80	110.80	4.68%	9,863,705
Oct 2, 2026	106.38	106.98	105.00	105.85	105.85	-1.49%	7,760,626
Oct 1, 2026	108.01	109.60	106.70	107.45	107.45	-0.08%	6,962,903
Sep 30, 2026	108.60	108.90	107.54	107.54	107.54	-0.19%	6,276,959
Sep 29, 2026	108.12	108.77	107.40	107.74	107.74	-0.94%	5,674,302
Sep 28, 2026	109.64	110.12	108.76	108.76	108.76	-0.89%	5,819,072
Sep 25, 2026	111.14	111.23	109.56	109.74	109.74	-0.80%	5,847,927
Sep 24, 2026	111.61	111.98	110.12	110.63	110.63	-0.15%	7,020,612
Sep 23, 2026	112.00	112.28	110.59	110.80	110.80	-4.74%	12,068,749
Sep 22, 2026	120.15	120.40	116.06	116.31	116.31	0.48%	13,651,958
Sep 21, 2026	115.12	116.20	113.35	115.75	115.75	2.22%	8,928,456
Sep 18, 2026	110.99	113.77	110.85	113.24	113.24	4.33%	13,011,655
Sep 17, 2026	107.97	109.14	107.31	108.54	108.54	1.18%	8,061,365
Sep 16, 2026	108.60	108.63	106.64	107.27	107.27	-1.89%	6,492,341
Sep 15, 2026	109.76	111.25	109.28	109.34	109.34	0.10%	6,738,498
Sep 14, 2026	108.28	110.44	107.83	109.23	109.23	-0.06%	5,877,358
Sep 11, 2026	109.57	110.69	109.00	109.30	109.30	0.68%	4,882,625
Sep 10, 2026	108.63	109.19	107.72	108.56	108.56	-0.77%	6,570,937
Sep 9, 2026	111.69	111.80	109.39	109.40	109.40	-2.89%	8,346,362
Sep 8, 2026	112.56	113.12	111.27	112.66	112.66	-0.51%	6,890,535
Sep 4, 2026	112.37	113.41	111.97	113.24	113.24	1.28%	7,182,522
Sep 3, 2026	110.39	112.06	109.67	111.81	111.81	-	8,604,955
Sep 2, 2026	112.52	113.07	111.53	111.81	111.81	-0.92%	6,875,197