Alibaba Group Holding Limited (BABA) NYSE
136.58
-0.1301(-0.10%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
136.58
-0.1301(-0.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 136.84 | 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 | 0 | 155.49 | 150.43 | 8.76M |
| February 19, 2026 | 155.23 | 154.27 | 0 | 155.5 | 153.15 | 6.58M |
| February 18, 2026 | 156.88 | 155.77 | 0 | 157.5 | 155.57 | 4.51M |
| February 17, 2026 | 156.38 | 155.43 | 0 | 158.13 | 153.46 | 6.8M |
| February 13, 2026 | 152.85 | 155.73 | 0 | 158.11 | 152.85 | 16.05M |
| February 12, 2026 | 163.12 | 158.73 | 0 | 163.37 | 156.96 | 11.46M |
| February 11, 2026 | 164.09 | 164.32 | 0 | 165.2 | 161.38 | 8.76M |
| February 10, 2026 | 163.74 | 166.51 | 0 | 168.26 | 162.3 | 10.99M |
| February 09, 2026 | 161.89 | 163 | 0 | 165.03 | 160.89 | 7.26M |
| February 06, 2026 | 160.46 | 162.51 | 0 | 162.86 | 159.5 | 10.97M |
| February 05, 2026 | 161.14 | 157.76 | 0 | 161.47 | 156.71 | 10.94M |
| February 04, 2026 | 162.33 | 159.14 | 0 | 162.85 | 156.78 | 11.85M |
| February 03, 2026 | 163.88 | 163.65 | 0 | 165.35 | 160.61 | 10.07M |
| February 02, 2026 | 167.98 | 168.39 | 0 | 169.56 | 167.34 | 6.55M |
| January 30, 2026 | 172.7 | 169.56 | 0 | 174 | 169.47 | 10.85M |
| January 29, 2026 | 178.34 | 174.25 | 0 | 180.75 | 171.6 | 12.06M |
| January 28, 2026 | 176.25 | 175.66 | 0 | 177.87 | 174.56 | 9M |
| January 27, 2026 | 174.05 | 172.72 | 0 | 176.46 | 172.22 | 8.93M |
| January 26, 2026 | 169.79 | 171.37 | 0 | 172.99 | 168.68 | 10.17M |
| January 23, 2026 | 175.44 | 173.23 | 0 | 175.61 | 171.94 | 13.06M |
| January 22, 2026 | 176.43 | 177.18 | 0 | 181.1 | 174.77 | 32.03M |
| January 21, 2026 | 167.58 | 168.67 | 0 | 169.87 | 165.66 | 11.71M |
| January 20, 2026 | 161.83 | 162.39 | 0 | 166.17 | 161.68 | 9.89M |
| January 16, 2026 | 169.78 | 165.4 | 0 | 169.85 | 163.5 | 18.6M |
| January 15, 2026 | 169.65 | 170.93 | 0 | 173.3 | 167.34 | 12.61M |
| January 14, 2026 | 171.57 | 169.9 | 0 | 172.8 | 169.85 | 17.48M |
| January 13, 2026 | 165.5 | 167.01 | 0 | 170.68 | 164.91 | 18.85M |
| January 12, 2026 | 157.47 | 166.31 | 0 | 167.69 | 157.47 | 35.38M |
| January 09, 2026 | 151.33 | 150.96 | 0 | 151.57 | 148.52 | 11.44M |
| January 08, 2026 | 146.1 | 154.47 | 0 | 155.29 | 145.27 | 20.98M |
| January 07, 2026 | 148.38 | 146.75 | 0 | 148.38 | 146.61 | 12.61M |
| January 06, 2026 | 155.22 | 150.9 | 0 | 155.84 | 150.86 | 13M |
| January 05, 2026 | 155.78 | 156.26 | 0 | 156.55 | 152.17 | 14.74M |
| January 02, 2026 | 152.62 | 155.74 | 0 | 156.65 | 151.8 | 15.78M |
| December 31, 2025 | 146.69 | 146.58 | 0 | 147.37 | 145.64 | 6.12M |
| December 30, 2025 | 148.84 | 147.36 | 0 | 149.1 | 147.35 | 6.83M |
| December 29, 2025 | 147.72 | 148.49 | 0 | 148.75 | 147.21 | 8.9M |
| December 26, 2025 | 150.29 | 152.24 | 0 | 152.98 | 150.06 | 6.04M |
| December 24, 2025 | 150.5 | 150.06 | 0 | 150.79 | 149.92 | 3.27M |
| December 23, 2025 | 150.57 | 151.23 | 0 | 151.3 | 149.27 | 5.37M |
| December 22, 2025 | 150.41 | 150.96 | 0 | 151.82 | 149.12 | 6.78M |
| December 19, 2025 | 149.01 | 149.79 | 0 | 151.47 | 148.88 | 9M |
| December 18, 2025 | 148.65 | 147.32 | 0 | 149.2 | 147.12 | 6.6M |