Alibaba Group Holding Limited BABA
94.38 USD +0.02 (+0.02%)
Regular-session close
93.70 -0.68 -0.72%
After hours · Nov 13, 7:58 PM ET
93.17 Day range 94.88
94.36 52-week range 177.18
- YTD
- -35.61%
- 1 year
- -40.95%
BABA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 93.12 | 94.88 | 93.12 | 94.38 | +0.02 | +0.02% | 11,422,275 |
| Nov 12, 2026 | 95.51 | 95.92 | 93.42 | 94.36 | -7.16 | -7.05% | 25,614,200 |
| Nov 11, 2026 | 101.90 | 102.30 | 101.05 | 101.52 | -1.20 | -1.17% | 8,740,100 |
| Nov 10, 2026 | 104.92 | 105.45 | 102.38 | 102.72 | -2.66 | -2.52% | 8,603,000 |
| Nov 9, 2026 | 107.48 | 107.49 | 105.13 | 105.38 | -4.07 | -3.72% | 11,570,700 |
| Nov 6, 2026 | 106.83 | 109.69 | 106.44 | 109.45 | +1.38 | +1.28% | 9,560,400 |
| Nov 5, 2026 | 110.98 | 111.17 | 104.75 | 108.07 | +2.78 | +2.64% | 19,288,400 |
| Nov 4, 2026 | 104.88 | 107.70 | 104.71 | 105.29 | +4.93 | +4.91% | 14,747,200 |
| Nov 3, 2026 | 101.82 | 102.04 | 99.86 | 100.36 | -1.14 | -1.12% | 6,563,400 |
| Nov 2, 2026 | 101.98 | 103.88 | 101.49 | 101.50 | +3.46 | +3.53% | 10,981,400 |
| Oct 30, 2026 | 98.73 | 99.23 | 97.48 | 98.04 | -1.50 | -1.51% | 8,385,600 |
| Oct 29, 2026 | 99.25 | 100.45 | 98.80 | 99.54 | -1.42 | -1.41% | 7,830,300 |
| Oct 28, 2026 | 101.18 | 101.29 | 99.80 | 100.96 | +0.72 | +0.72% | 8,405,700 |
| Oct 27, 2026 | 99.52 | 100.33 | 99.19 | 100.24 | -0.01 | -0.01% | 5,994,100 |
| Oct 26, 2026 | 99.84 | 100.90 | 99.57 | 100.25 | +0.61 | +0.61% | 7,688,600 |
| Oct 23, 2026 | 99.55 | 100.63 | 99.46 | 99.64 | -2.18 | -2.14% | 9,250,400 |
| Oct 22, 2026 | 101.00 | 103.30 | 100.71 | 101.82 | -2.59 | -2.48% | 12,602,500 |
| Oct 21, 2026 | 106.03 | 106.32 | 103.57 | 104.41 | -4.20 | -3.87% | 11,861,600 |
| Oct 20, 2026 | 107.00 | 109.24 | 106.69 | 108.61 | +0.04 | +0.04% | 6,714,000 |
| Oct 19, 2026 | 110.14 | 110.34 | 108.32 | 108.57 | -0.54 | -0.49% | 4,943,300 |
| Oct 16, 2026 | 111.70 | 112.18 | 108.58 | 109.11 | -2.02 | -1.82% | 6,793,400 |
| Oct 15, 2026 | 109.25 | 111.19 | 108.30 | 111.13 | -0.04 | -0.04% | 8,394,200 |
| Oct 14, 2026 | 111.89 | 112.73 | 109.91 | 111.17 | +0.32 | +0.29% | 8,613,300 |
| Oct 13, 2026 | 109.39 | 111.94 | 109.11 | 110.85 | +0.07 | +0.06% | 7,742,400 |
| Oct 12, 2026 | 110.14 | 110.96 | 109.41 | 110.78 | -0.59 | -0.53% | 6,814,400 |
| Oct 9, 2026 | 108.91 | 111.47 | 108.75 | 111.37 | +5.67 | +5.36% | 12,350,600 |
| Oct 8, 2026 | 108.25 | 109.39 | 104.75 | 105.70 | -1.30 | -1.21% | 11,580,400 |
| Oct 7, 2026 | 106.75 | 107.42 | 106.26 | 107.00 | -2.26 | -2.07% | 7,192,500 |
| Oct 6, 2026 | 110.16 | 110.16 | 108.05 | 109.26 | -1.54 | -1.39% | 7,379,800 |
| Oct 5, 2026 | 107.45 | 111.40 | 107.45 | 110.80 | +4.95 | +4.68% | 10,071,300 |
| Oct 2, 2026 | 106.38 | 106.98 | 105.00 | 105.85 | -1.60 | -1.49% | 7,873,200 |
| Oct 1, 2026 | 108.01 | 109.60 | 106.70 | 107.45 | -0.09 | -0.08% | 7,177,300 |
| Sep 30, 2026 | 108.60 | 108.90 | 107.54 | 107.54 | -0.20 | -0.19% | 6,455,900 |
| Sep 29, 2026 | 108.12 | 108.77 | 107.40 | 107.74 | -1.02 | -0.94% | 5,832,900 |
| Sep 28, 2026 | 109.64 | 110.12 | 108.76 | 108.76 | -0.98 | -0.89% | 5,876,200 |
| Sep 25, 2026 | 111.14 | 111.22 | 109.56 | 109.74 | -0.89 | -0.80% | 5,926,900 |
| Sep 24, 2026 | 111.61 | 111.98 | 110.12 | 110.63 | -0.17 | -0.15% | 7,453,500 |
| Sep 23, 2026 | 112.00 | 112.28 | 110.59 | 110.80 | -5.51 | -4.74% | 12,223,700 |
| Sep 22, 2026 | 120.15 | 120.40 | 116.06 | 116.31 | +0.56 | +0.48% | 14,786,000 |
| Sep 21, 2026 | 115.12 | 116.20 | 113.35 | 115.75 | +2.51 | +2.22% | 9,540,700 |
| Sep 18, 2026 | 110.99 | 113.77 | 110.85 | 113.24 | +4.70 | +4.33% | 13,250,900 |
| Sep 17, 2026 | 107.96 | 109.14 | 107.31 | 108.54 | +1.27 | +1.18% | 8,725,600 |
| Sep 16, 2026 | 108.60 | 108.63 | 106.64 | 107.27 | -2.07 | -1.89% | 7,345,900 |
| Sep 15, 2026 | 109.76 | 111.25 | 109.28 | 109.34 | +0.11 | +0.10% | 7,768,600 |
| Sep 14, 2026 | 108.28 | 110.43 | 107.83 | 109.23 | -0.07 | -0.06% | 6,938,700 |
| Sep 11, 2026 | 109.57 | 110.69 | 109.00 | 109.30 | +0.74 | +0.68% | 5,943,700 |
| Sep 10, 2026 | 108.63 | 109.19 | 107.72 | 108.56 | -0.84 | -0.77% | 6,611,100 |
| Sep 9, 2026 | 111.69 | 111.80 | 109.39 | 109.40 | -3.26 | -2.89% | 9,100,900 |
| Sep 8, 2026 | 112.56 | 113.11 | 111.27 | 112.66 | -0.58 | -0.51% | 6,957,700 |
| Sep 4, 2026 | 112.37 | 113.41 | 111.97 | 113.24 | +1.43 | +1.28% | 7,182,500 |
| Sep 3, 2026 | 110.39 | 112.06 | 109.67 | 111.81 | 0.00 | 0.00% | 8,605,000 |
| Sep 2, 2026 | 112.52 | 113.07 | 111.53 | 111.81 | -1.04 | -0.92% | 6,875,200 |
| Sep 1, 2026 | 112.18 | 113.86 | 112.07 | 112.85 | -1.17 | -1.03% | 9,865,200 |
| Aug 31, 2026 | 116.67 | 116.83 | 113.93 | 114.02 | -4.88 | -4.10% | 9,340,100 |
| Aug 28, 2026 | 117.06 | 119.76 | 116.85 | 118.90 | +2.59 | +2.23% | 9,671,600 |
| Aug 27, 2026 | 117.49 | 117.89 | 115.09 | 116.31 | -3.52 | -2.94% | 14,372,300 |
| Aug 26, 2026 | 119.34 | 121.40 | 119.34 | 119.83 | +0.39 | +0.33% | 12,882,100 |
| Aug 25, 2026 | 117.94 | 119.48 | 117.31 | 119.44 | +0.97 | +0.82% | 15,750,900 |
| Aug 24, 2026 | 116.90 | 120.47 | 116.40 | 118.47 | -0.87 | -0.73% | 23,933,700 |
| Aug 21, 2026 | 125.35 | 125.77 | 119.23 | 119.34 | -11.19 | -8.57% | 32,550,500 |
| Aug 20, 2026 | 123.47 | 130.62 | 121.88 | 130.53 | +1.63 | +1.26% | 28,101,600 |
| Aug 19, 2026 | 127.77 | 129.50 | 127.54 | 128.90 | +0.75 | +0.59% | 11,645,900 |
| Aug 18, 2026 | 127.76 | 128.79 | 126.34 | 128.15 | +3.44 | +2.76% | 12,809,800 |
| Aug 17, 2026 | 126.00 | 126.19 | 123.49 | 124.71 | +0.90 | +0.73% | 8,894,600 |
| Aug 14, 2026 | 122.79 | 124.96 | 122.35 | 123.81 | +1.65 | +1.35% | 8,221,700 |
65 days, newest first. Daily bars as drawn on the BABA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.