Alibaba Group Holding Limited (BABA) NYSE

122.33

+0.28(+0.23%)

Updated at April 06 04:00PM

Currency In USD

BABA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 06, 2026	122.05	122.31	122.33	123.65	121.7	3.98M
April 02, 2026	120.27	122.05	122.05	122.85	120.14	8.59M
April 01, 2026	125.48	123.62	123.73	126.39	123.12	10.12M
March 31, 2026	121.99	125.49	125.46	125.77	121.4	9.39M
March 30, 2026	123.28	121.98	121.98	123.78	121.55	7.14M
March 27, 2026	123.97	122.69	122.69	124.44	122.23	8.06M
March 26, 2026	126.72	125.41	125.41	127.05	124.59	9.18M
March 25, 2026	129.48	129.87	129.87	130.65	128.34	12.78M
March 24, 2026	124.36	125.48	125.48	125.75	123.92	8.36M
March 23, 2026	123.24	126.06	126.06	127.27	123.1	15.57M
March 20, 2026	125.72	122.41	122.41	126.48	122.09	15.42M
March 19, 2026	123.02	124.9	124.9	126.92	121.16	33.28M
March 18, 2026	138.45	134.43	134.43	139.16	134.37	17.01M
March 17, 2026	137.88	136.57	136.57	138.22	135.97	9.96M
March 16, 2026	138.8	136.71	136.71	138.8	136.5	9.9M
March 13, 2026	136.07	135.21	135.21	137.2	134.7	6.4M
March 12, 2026	135.38	134.2	134.2	136	133.45	7.55M
March 11, 2026	135.57	136.29	136.29	136.74	134.82	6.5M
March 10, 2026	135.71	136.84	136.85	139.21	134.56	14.89M
March 09, 2026	130.24	132.64	132.64	132.91	128.55	10.07M
March 06, 2026	129.3	130.79	130.79	132.43	128.8	10.96M
March 05, 2026	129.7	130.35	130.35	131.63	128.6	18.61M
March 04, 2026	134.99	133.27	133.27	135.12	132.72	13.88M
March 03, 2026	136.38	135.59	135.59	137.08	133.4	18.48M
March 02, 2026	139.19	142.56	142.56	143	139.06	9.43M
February 27, 2026	145.46	144.11	144.11	146.4	143.33	9.78M
February 26, 2026	148.35	148.05	148.05	149.06	145.6	10.26M
February 25, 2026	152.8	152.28	152.28	153.55	150.96	5.81M
February 24, 2026	152.1	153.11	153.11	153.73	150.9	6.66M
February 23, 2026	155.5	152.78	152.78	156.33	152.57	6.75M
February 20, 2026	150.85	154.45	154.45	155.49	150.43	8.76M
February 19, 2026	155.23	154.27	154.27	155.5	153.15	6.58M
February 18, 2026	156.88	155.77	155.77	157.5	155.57	4.51M
February 17, 2026	156.38	155.43	155.43	158.13	153.46	6.8M
February 13, 2026	152.85	155.73	155.73	158.11	152.85	16.05M
February 12, 2026	163.12	158.73	158.73	163.37	156.96	11.46M
February 11, 2026	164.09	164.32	164.32	165.2	161.38	8.76M
February 10, 2026	163.74	166.51	166.51	168.26	162.3	10.99M
February 09, 2026	161.89	163	163	165.03	160.89	7.26M
February 06, 2026	160.46	162.51	162.51	162.86	159.5	10.97M
February 05, 2026	161.14	157.76	157.76	161.47	156.71	10.94M
February 04, 2026	162.33	159.14	159.14	162.85	156.78	11.85M
February 03, 2026	163.88	163.65	163.65	165.35	160.61	10.07M
February 02, 2026	167.98	168.39	168.39	169.56	167.34	6.55M
January 30, 2026	172.7	169.56	169.56	174	169.47	10.85M
January 29, 2026	178.34	174.25	174.25	180.75	171.6	12.06M
January 28, 2026	176.25	175.66	175.66	177.87	174.56	9M
January 27, 2026	174.05	172.72	172.72	176.46	172.22	8.93M
January 26, 2026	169.79	171.37	171.37	172.99	168.68	10.17M
January 23, 2026	175.44	173.23	173.23	175.61	171.94	13.06M
January 22, 2026	176.43	177.18	177.18	181.1	174.77	32.03M
January 21, 2026	167.58	168.67	168.67	169.87	165.66	11.71M
January 20, 2026	161.83	162.39	162.39	166.17	161.68	9.89M
January 16, 2026	169.78	165.4	165.4	169.85	163.5	18.6M
January 15, 2026	169.65	170.93	170.93	173.3	167.34	12.61M
January 14, 2026	171.57	169.9	169.9	172.8	169.85	17.48M
January 13, 2026	165.5	167.01	167.01	170.68	164.91	18.85M
January 12, 2026	157.47	166.31	166.31	167.69	157.47	35.38M
January 09, 2026	151.33	150.96	150.96	151.57	148.52	11.44M
January 08, 2026	146.1	154.47	154.47	155.29	145.27	20.98M