Alibaba Group Holding Lim... (BABA)
NYSE: BABA
· Real-Time Price · USD
120.07
-1.33 (-1.10%)
At close: Aug 19, 2025, 3:59 PM
119.70
-0.31%
After-hours: Aug 19, 2025, 07:11 PM EDT
BABA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 121.92 | 123.15 | 120.90 | 121.40 | 121.40 | 0.12% | 8,500,199 |
| Aug 15, 2025 | 120.98 | 122.19 | 120.68 | 121.26 | 121.26 | -0.83% | 11,141,846 |
| Aug 14, 2025 | 123.73 | 123.93 | 121.34 | 122.28 | 122.28 | -3.61% | 15,045,624 |
| Aug 13, 2025 | 126.69 | 127.93 | 125.08 | 126.86 | 126.86 | 3.63% | 19,362,542 |
| Aug 12, 2025 | 118.81 | 122.79 | 118.10 | 122.42 | 122.42 | 3.19% | 11,994,896 |
| Aug 11, 2025 | 120.43 | 121.30 | 118.12 | 118.64 | 118.64 | -1.43% | 12,072,000 |
| Aug 8, 2025 | 119.32 | 120.70 | 118.66 | 120.36 | 120.36 | -0.50% | 9,763,600 |
| Aug 7, 2025 | 121.34 | 122.28 | 119.60 | 120.96 | 120.96 | 0.08% | 9,480,600 |
| Aug 6, 2025 | 118.88 | 121.29 | 117.77 | 120.86 | 120.86 | 3.26% | 12,079,640 |
| Aug 5, 2025 | 118.10 | 118.65 | 116.87 | 117.04 | 117.04 | -0.39% | 5,885,633 |
| Aug 4, 2025 | 118.35 | 119.49 | 116.86 | 117.50 | 117.50 | 0.37% | 7,272,111 |
| Aug 1, 2025 | 118.06 | 118.37 | 116.11 | 117.07 | 117.07 | -2.95% | 12,424,300 |
| Jul 31, 2025 | 117.82 | 121.34 | 117.52 | 120.63 | 120.63 | 2.77% | 13,650,447 |
| Jul 30, 2025 | 119.05 | 119.59 | 116.84 | 117.38 | 117.38 | -1.66% | 12,794,100 |
| Jul 29, 2025 | 122.49 | 122.87 | 119.05 | 119.36 | 119.36 | -2.28% | 13,599,708 |
| Jul 28, 2025 | 122.03 | 123.45 | 121.53 | 122.15 | 122.15 | 1.77% | 11,207,400 |
| Jul 25, 2025 | 120.19 | 120.48 | 119.34 | 120.03 | 120.03 | -0.92% | 7,060,600 |
| Jul 24, 2025 | 121.85 | 123.99 | 120.45 | 121.15 | 121.15 | -1.17% | 11,378,418 |
| Jul 23, 2025 | 122.80 | 123.87 | 121.40 | 122.58 | 122.58 | 1.55% | 12,874,232 |
| Jul 22, 2025 | 120.44 | 121.84 | 119.00 | 120.71 | 120.71 | 0.37% | 11,551,511 |