Alibaba Group Holding Limited - BABA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 25, 2025	118.58	120.28	120.28	120.49	118.27	8.65M
April 24, 2025	117.94	119.29	119.29	119.34	117.58	13.7M
April 23, 2025	119.59	118.97	118.97	123.81	118.75	25.76M
April 22, 2025	114.36	115.88	115.88	117.43	113.01	27.66M
April 21, 2025	108.73	110.15	110.15	110.23	107.27	12.15M
April 17, 2025	110.83	108.87	108.91	111.5	108.43	17.85M
April 16, 2025	108.18	106.75	106.75	108.97	105.95	18.03M
April 15, 2025	113.78	112.28	112.28	114	111.47	16.17M
April 14, 2025	111.87	113.97	113.97	116	111.7	32.47M
April 11, 2025	104.78	107.73	107.73	108.04	102.19	40.52M
April 10, 2025	106.86	104.18	104.18	108.45	101.37	53.13M
April 09, 2025	100.6	104.78	104.78	107.04	95.73	73.39M
April 08, 2025	108.26	99.37	99.37	109	97.75	50.7M
April 07, 2025	106.62	105.98	105.98	114.12	102.64	61.39M
April 04, 2025	117.57	116.54	116.54	118.87	111.3	56.87M
April 03, 2025	125.65	129.33	129.33	130.67	125.5	30.02M
April 02, 2025	131.96	129.79	129.79	132.83	129.15	21.24M
April 01, 2025	132.75	132.7	132.7	134.1	131.53	11.46M
March 31, 2025	130.03	132.23	132.23	132.87	128	12.18M
March 28, 2025	133.5	132.43	132.43	134.21	131.4	13.27M
March 27, 2025	133.45	135.63	135.63	137.79	132.88	16.56M
March 26, 2025	133.53	132.24	132.24	134.66	131.13	16.02M
March 25, 2025	132.94	132.75	132.75	136.25	132.35	17.94M
March 24, 2025	136.33	134.48	134.48	136.43	133.63	14.02M
March 21, 2025	133.99	135.14	135.14	136.47	133.3	13.71M
March 20, 2025	137.18	136.91	136.91	138.99	136.37	22.99M
March 19, 2025	145.07	143.2	143.2	145.2	141.87	16.33M
March 18, 2025	146.38	142.74	142.74	146.87	142.5	20.95M
March 17, 2025	140.16	147.57	147.57	148.43	140.03	33.53M
March 14, 2025	141.35	141.1	141.1	141.82	139.45	17.38M
March 13, 2025	134.77	138.35	138.35	140.28	134.34	20.52M
March 12, 2025	138.41	137.14	137.14	138.95	135.28	23.44M
March 11, 2025	138.16	139.02	139.02	141.33	136.04	29.09M
March 10, 2025	136	132.54	132.54	137.95	131	33.48M
March 07, 2025	142.92	140.62	140.62	145.36	139.38	31.72M
March 06, 2025	142.2	139.95	139.95	144.76	138.09	34.97M
March 05, 2025	134.37	141.03	141.03	141.83	133.34	36.8M
March 04, 2025	129.6	129.85	129.85	132.1	126.1	25.08M
March 03, 2025	134.01	130.81	130.81	134.72	129.56	22.53M
February 28, 2025	130.95	132.51	132.51	133.95	130.14	24.68M
February 27, 2025	138.68	136.55	136.55	140.1	135.87	23.86M
February 26, 2025	140	139.08	139.08	141.95	138.29	40.17M
February 25, 2025	132.79	134.01	134.01	134.47	130.75	38.88M
February 24, 2025	135.8	129.04	129.04	135.8	128.44	74.12M
February 21, 2025	141.6	143.75	143.75	145.3	141.1	73.45M
February 20, 2025	137.81	135.97	135.97	144.51	131.41	118.85M
February 19, 2025	126	125.79	125.79	127.7	124.95	35.16M
February 18, 2025	127.74	126.9	126.9	129.02	125.61	41.83M
February 14, 2025	126.59	124.73	124.73	126.8	120.5	52.52M
February 13, 2025	115.33	119.54	119.54	119.57	114.76	34.43M
February 12, 2025	115.82	118.33	118.33	119.81	114.97	43.66M
February 11, 2025	113.96	112.78	112.78	115.54	111	54.33M
February 10, 2025	107.32	111.32	111.32	111.65	106.7	42.43M
February 07, 2025	104.46	103.51	103.51	107.51	103	39.54M
February 06, 2025	101.25	100.38	100.38	101.74	99.87	12.77M
February 05, 2025	100.17	99.28	99.28	101.82	99.03	17.02M
February 04, 2025	100.59	102.35	102.35	103.61	99.68	29.88M
February 03, 2025	96.51	98.61	98.61	101.87	96.07	29.28M
January 31, 2025	102	98.84	98.84	102.5	98	36.5M
January 30, 2025	97.3	102.74	102.74	103.67	97.14	45.93M

Alibaba Group Holding Limited (BABA) NYSE