Alibaba Group Holding Limited (BABA)
NYSE: BABA · Real-Time Price · USD
112.82
+0.13 (0.12%)
At close: Jun 12, 2026, 4:00 PM EDT
113.34
+0.52 (0.46%)
After-hours: Jun 12, 2026, 7:59 PM EDT
Alibaba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 136.49 | 136.97 | 133.82 | 134.78 | 133.58 | -1.84% | 16,128,951 |
| May 11, 2026 | 137.66 | 138.85 | 136.22 | 137.30 | 136.07 | -1.97% | 9,859,181 |
| May 8, 2026 | 142.05 | 143.80 | 139.37 | 140.06 | 138.81 | -0.67% | 10,062,038 |
| May 7, 2026 | 143.77 | 143.95 | 140.44 | 141.00 | 139.74 | -0.31% | 10,698,816 |
| May 6, 2026 | 137.31 | 142.20 | 136.74 | 141.44 | 140.18 | 6.94% | 16,958,926 |
| May 5, 2026 | 134.63 | 134.72 | 132.17 | 132.26 | 131.08 | -0.76% | 6,919,340 |
| May 4, 2026 | 133.98 | 136.12 | 133.26 | 133.27 | 132.08 | 1.35% | 8,317,188 |
| May 1, 2026 | 131.76 | 133.15 | 131.36 | 131.50 | 130.33 | -0.29% | 6,199,254 |
| Apr 30, 2026 | 130.15 | 132.64 | 129.35 | 131.88 | 130.70 | 1.11% | 7,416,640 |
| Apr 29, 2026 | 131.95 | 132.03 | 129.96 | 130.43 | 129.27 | -0.32% | 6,386,040 |
| Apr 28, 2026 | 129.50 | 130.92 | 128.95 | 130.85 | 129.68 | -1.26% | 6,088,113 |
| Apr 27, 2026 | 133.00 | 133.41 | 132.09 | 132.52 | 131.34 | -2.43% | 6,462,056 |
| Apr 24, 2026 | 133.68 | 136.20 | 133.00 | 135.82 | 134.61 | 3.13% | 9,046,794 |
| Apr 23, 2026 | 133.78 | 133.90 | 129.62 | 131.70 | 130.52 | -3.46% | 10,749,898 |
| Apr 22, 2026 | 136.91 | 137.33 | 135.38 | 136.42 | 135.20 | 0.77% | 9,258,281 |
| Apr 21, 2026 | 139.25 | 139.25 | 134.46 | 135.38 | 134.17 | -3.42% | 11,388,172 |
| Apr 20, 2026 | 140.47 | 140.93 | 138.87 | 140.17 | 138.92 | -0.60% | 7,823,286 |
| Apr 17, 2026 | 141.15 | 143.78 | 139.88 | 141.01 | 139.75 | 1.75% | 12,886,521 |
| Apr 16, 2026 | 137.80 | 140.90 | 135.74 | 138.59 | 137.35 | 3.98% | 17,122,238 |
| Apr 15, 2026 | 132.70 | 133.60 | 131.37 | 133.28 | 132.09 | 1.47% | 8,749,496 |
| Apr 14, 2026 | 128.47 | 132.88 | 128.47 | 131.35 | 130.18 | 2.61% | 11,718,520 |
| Apr 13, 2026 | 125.99 | 128.09 | 125.55 | 128.01 | 126.87 | 0.53% | 5,550,175 |
| Apr 10, 2026 | 129.14 | 129.76 | 127.05 | 127.33 | 126.19 | -0.27% | 9,356,300 |
| Apr 9, 2026 | 124.52 | 127.78 | 123.96 | 127.68 | 126.54 | 1.88% | 10,014,556 |
| Apr 8, 2026 | 128.11 | 129.34 | 124.86 | 125.32 | 124.20 | 4.68% | 17,638,077 |
| Apr 7, 2026 | 121.15 | 121.98 | 117.93 | 119.72 | 118.65 | -2.12% | 10,879,162 |
| Apr 6, 2026 | 122.05 | 123.65 | 121.70 | 122.31 | 121.22 | 0.21% | 3,987,630 |
| Apr 2, 2026 | 120.27 | 122.85 | 120.14 | 122.05 | 120.96 | -1.36% | 8,830,234 |