Alibaba Group Holding Lim... (BABA)
NYSE: BABA
· Real-Time Price · USD
171.89
-3.58 (-2.04%)
At close: Sep 26, 2025, 3:59 PM
172.38
0.28%
After-hours: Sep 26, 2025, 07:57 PM EDT
BABA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 172.17 | 172.76 | 169.70 | 171.91 | 171.91 | -2.03% | 15,881,004 |
| Sep 25, 2025 | 173.40 | 175.77 | 170.44 | 175.47 | 175.47 | -0.55% | 20,712,240 |
| Sep 24, 2025 | 175.98 | 180.16 | 175.00 | 176.44 | 176.44 | 8.19% | 52,642,314 |
| Sep 23, 2025 | 165.01 | 167.83 | 162.80 | 163.08 | 163.08 | -0.71% | 18,278,600 |
| Sep 22, 2025 | 163.76 | 167.44 | 163.03 | 164.25 | 164.25 | 0.88% | 18,667,746 |
| Sep 19, 2025 | 164.69 | 166.25 | 162.61 | 162.81 | 162.81 | 0.20% | 18,183,217 |
| Sep 18, 2025 | 162.50 | 164.79 | 161.30 | 162.48 | 162.48 | -2.22% | 19,529,600 |
| Sep 17, 2025 | 166.00 | 167.32 | 163.26 | 166.17 | 166.17 | 2.44% | 29,344,345 |
| Sep 16, 2025 | 158.36 | 163.00 | 157.59 | 162.21 | 162.21 | 2.64% | 26,017,700 |
| Sep 15, 2025 | 159.09 | 159.70 | 156.73 | 158.04 | 158.04 | 1.92% | 23,567,202 |
| Sep 12, 2025 | 154.07 | 155.46 | 152.06 | 155.06 | 155.06 | -0.24% | 20,903,300 |
| Sep 11, 2025 | 148.12 | 156.85 | 147.86 | 155.44 | 155.44 | 8.00% | 50,089,200 |
| Sep 10, 2025 | 145.42 | 145.92 | 143.23 | 143.93 | 143.93 | -2.15% | 21,079,914 |
| Sep 9, 2025 | 145.40 | 148.00 | 144.65 | 147.10 | 147.10 | 4.18% | 32,792,300 |
| Sep 8, 2025 | 139.88 | 141.22 | 138.77 | 141.20 | 141.20 | 4.15% | 20,095,300 |
| Sep 5, 2025 | 135.03 | 135.61 | 132.70 | 135.58 | 135.58 | 3.56% | 19,202,500 |
| Sep 4, 2025 | 133.16 | 134.25 | 130.06 | 130.92 | 130.92 | -4.05% | 24,730,939 |
| Sep 3, 2025 | 136.70 | 137.77 | 135.58 | 136.45 | 136.45 | -1.52% | 16,470,529 |
| Sep 2, 2025 | 134.47 | 138.83 | 133.06 | 138.55 | 138.55 | 2.63% | 41,625,400 |
| Aug 29, 2025 | 128.88 | 136.65 | 128.51 | 135.00 | 135.00 | 12.90% | 82,165,134 |