Alibaba Group Holding Ltd (BABA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 127.61 | 128.62 | 126.07 | 128.41 | +1.26% | 6,046,000 |
| 2026-08-06 | 126.78 | 127.21 | 125.56 | 126.81 | -1.34% | 4,900,100 |
| 2026-08-05 | 130.65 | 130.99 | 128.22 | 128.53 | -0.36% | 9,553,900 |
| 2026-08-04 | 126.06 | 129.62 | 125.78 | 128.99 | +1.33% | 10,755,800 |
| 2026-08-03 | 126.60 | 129.50 | 126.04 | 127.30 | +4.13% | 14,603,700 |
| 2026-07-31 | 120.11 | 122.58 | 119.22 | 122.25 | +5.10% | 17,030,500 |
| 2026-07-30 | 114.00 | 116.33 | 112.94 | 116.32 | +1.12% | 7,921,300 |
| 2026-07-29 | 114.71 | 117.66 | 113.94 | 115.03 | -0.14% | 9,066,400 |
| 2026-07-28 | 114.71 | 115.99 | 113.55 | 115.19 | +0.17% | 6,426,700 |
| 2026-07-27 | 114.12 | 115.02 | 112.61 | 115.00 | +2.55% | 9,232,700 |
| 2026-07-24 | 112.79 | 113.33 | 111.66 | 112.14 | -1.68% | 6,943,000 |
| 2026-07-23 | 115.76 | 116.41 | 113.10 | 114.06 | -2.14% | 8,500,200 |
| 2026-07-22 | 116.22 | 116.83 | 115.14 | 116.56 | -1.20% | 7,085,800 |
| 2026-07-21 | 118.66 | 119.45 | 117.65 | 117.97 | -1.97% | 9,338,200 |
| 2026-07-20 | 118.91 | 121.86 | 117.86 | 120.34 | +4.67% | 14,750,900 |
| 2026-07-17 | 114.65 | 115.93 | 113.94 | 114.97 | -2.14% | 11,282,100 |
| 2026-07-16 | 118.47 | 119.94 | 117.42 | 117.49 | -0.17% | 9,653,500 |
| 2026-07-15 | 117.40 | 121.22 | 117.15 | 117.69 | +4.78% | 20,233,300 |
| 2026-07-14 | 112.95 | 113.35 | 111.23 | 112.32 | -0.03% | 8,272,300 |
| 2026-07-13 | 112.86 | 114.20 | 111.82 | 112.35 | +0.02% | 9,559,900 |
| 2026-07-10 | 113.24 | 115.58 | 112.01 | 112.33 | +1.07% | 16,162,200 |
| 2026-07-09 | 109.12 | 112.17 | 108.85 | 111.14 | +1.98% | 14,110,600 |
| 2026-07-08 | 107.60 | 109.82 | 105.65 | 108.98 | +11.05% | 38,869,300 |
| 2026-07-07 | 97.80 | 99.74 | 97.39 | 98.14 | +0.23% | 10,204,200 |
| 2026-07-06 | 97.41 | 98.03 | 96.37 | 97.91 | +1.84% | 8,948,100 |
| 2026-07-02 | 96.89 | 97.95 | 95.19 | 96.14 | -1.89% | 11,744,600 |
| 2026-07-01 | 95.60 | 99.46 | 95.53 | 97.99 | +2.09% | 11,888,600 |
| 2026-06-30 | 94.99 | 96.96 | 94.36 | 95.98 | +0.49% | 11,816,100 |
| 2026-06-29 | 96.14 | 97.47 | 94.40 | 95.51 | +0.74% | 21,078,900 |
| 2026-06-26 | 92.00 | 95.72 | 91.99 | 94.81 | -0.27% | 18,307,600 |
| 2026-06-25 | 97.67 | 98.10 | 94.71 | 95.07 | -4.74% | 20,248,200 |
| 2026-06-24 | 101.25 | 101.67 | 99.10 | 99.80 | -2.73% | 15,334,300 |
| 2026-06-23 | 102.38 | 103.54 | 101.83 | 102.60 | -2.26% | 11,335,700 |
| 2026-06-22 | 105.09 | 106.53 | 103.91 | 104.97 | -1.99% | 13,220,800 |
| 2026-06-18 | 106.48 | 107.37 | 105.51 | 107.10 | -0.32% | 14,603,000 |
| 2026-06-17 | 109.51 | 110.58 | 107.38 | 107.44 | -3.18% | 13,280,700 |
| 2026-06-16 | 109.33 | 111.25 | 109.05 | 110.97 | -1.40% | 14,128,100 |
| 2026-06-15 | 112.66 | 113.82 | 112.11 | 112.55 | -0.24% | 10,426,100 |
| 2026-06-12 | 112.57 | 112.82 | 110.97 | 112.82 | +0.12% | 8,157,900 |
| 2026-06-11 | 110.88 | 112.82 | 109.66 | 112.69 | -2.33% | 16,403,600 |
| 2026-06-10 | 116.00 | 118.18 | 115.37 | 115.38 | -3.61% | 10,880,900 |
| 2026-06-09 | 121.30 | 122.42 | 118.37 | 119.70 | -0.31% | 11,871,000 |
| 2026-06-08 | 121.76 | 122.36 | 119.61 | 120.07 | -0.82% | 9,493,300 |
| 2026-06-05 | 125.01 | 125.23 | 120.46 | 121.06 | -3.88% | 12,891,400 |
| 2026-06-04 | 126.62 | 128.17 | 125.94 | 125.95 | -0.99% | 6,928,100 |
| 2026-06-03 | 128.76 | 128.89 | 126.83 | 127.21 | -2.76% | 8,646,200 |
| 2026-06-02 | 132.25 | 134.09 | 130.52 | 130.82 | +4.32% | 15,355,100 |
| 2026-06-01 | 124.20 | 126.35 | 123.99 | 125.40 | +0.95% | 9,297,800 |
| 2026-05-29 | 124.39 | 125.04 | 123.43 | 124.22 | -1.54% | 12,504,300 |
| 2026-05-28 | 124.72 | 126.57 | 123.54 | 126.16 | -1.25% | 11,541,300 |
| 2026-05-27 | 126.32 | 129.00 | 126.25 | 127.76 | -1.32% | 8,272,800 |
| 2026-05-26 | 130.10 | 130.24 | 129.07 | 129.47 | -0.41% | 5,599,000 |
| 2026-05-22 | 126.92 | 130.75 | 126.92 | 130.00 | -1.12% | 11,868,400 |
| 2026-05-21 | 129.55 | 131.75 | 128.09 | 131.47 | -2.23% | 12,621,500 |
| 2026-05-20 | 135.86 | 135.89 | 132.73 | 134.47 | -0.86% | 7,035,400 |
| 2026-05-19 | 135.34 | 136.78 | 134.79 | 135.64 | +1.79% | 11,084,200 |
| 2026-05-18 | 133.94 | 134.88 | 132.57 | 133.26 | +0.51% | 10,379,400 |
| 2026-05-15 | 135.88 | 135.88 | 131.95 | 132.59 | -6.04% | 17,985,100 |
| 2026-05-14 | 140.98 | 143.98 | 138.61 | 141.12 | -3.22% | 19,422,000 |
| 2026-05-13 | 132.06 | 146.87 | 130.33 | 145.81 | +8.18% | 40,214,600 |
| 2026-05-12 | 136.49 | 136.97 | 133.82 | 134.78 | -1.84% | 16,129,000 |
| 2026-05-11 | 137.66 | 138.85 | 136.22 | 137.30 | -1.97% | 9,859,200 |
| 2026-05-08 | 142.05 | 143.80 | 139.37 | 140.06 | -0.67% | 10,062,000 |
| 2026-05-07 | 143.76 | 143.95 | 140.44 | 141.00 | -0.31% | 10,698,800 |
| 2026-05-06 | 137.31 | 142.20 | 136.74 | 141.44 | +6.94% | 16,958,900 |
| 2026-05-05 | 134.63 | 134.72 | 132.17 | 132.26 | -0.76% | 6,919,300 |
| 2026-05-04 | 133.98 | 136.12 | 133.26 | 133.27 | +1.35% | 8,317,200 |
| 2026-05-01 | 131.75 | 133.15 | 131.36 | 131.50 | -0.29% | 6,199,300 |
| 2026-04-30 | 130.15 | 132.64 | 129.35 | 131.88 | +1.11% | 7,416,600 |
| 2026-04-29 | 131.95 | 132.03 | 129.96 | 130.43 | -0.32% | 6,386,000 |
| 2026-04-28 | 129.50 | 130.92 | 128.95 | 130.85 | -1.26% | 6,088,100 |
| 2026-04-27 | 133.00 | 133.41 | 132.09 | 132.52 | -2.43% | 6,462,100 |
| 2026-04-24 | 133.68 | 136.20 | 133.00 | 135.82 | +3.13% | 9,046,800 |
| 2026-04-23 | 133.78 | 133.90 | 129.62 | 131.70 | -3.46% | 10,749,900 |
| 2026-04-22 | 136.91 | 137.33 | 135.38 | 136.42 | +0.77% | 9,258,300 |
| 2026-04-21 | 139.25 | 139.25 | 134.46 | 135.38 | -3.42% | 11,388,200 |
| 2026-04-20 | 140.47 | 140.93 | 138.87 | 140.17 | -0.60% | 7,823,300 |
| 2026-04-17 | 141.15 | 143.78 | 139.88 | 141.01 | +1.75% | 12,886,500 |
| 2026-04-16 | 137.80 | 140.90 | 135.74 | 138.59 | +3.98% | 17,122,200 |
| 2026-04-15 | 132.70 | 133.60 | 131.37 | 133.28 | +1.47% | 8,749,500 |
| 2026-04-14 | 128.47 | 132.88 | 128.47 | 131.35 | +2.61% | 11,718,500 |
| 2026-04-13 | 125.99 | 128.09 | 125.55 | 128.01 | +0.53% | 5,550,200 |
| 2026-04-10 | 129.13 | 129.76 | 127.05 | 127.33 | -0.27% | 9,356,300 |
| 2026-04-09 | 124.52 | 127.78 | 123.96 | 127.68 | +1.88% | 10,014,600 |
| 2026-04-08 | 128.11 | 129.34 | 124.86 | 125.32 | +4.68% | 17,638,100 |
| 2026-04-07 | 121.15 | 121.98 | 117.93 | 119.72 | -2.12% | 10,879,200 |
| 2026-04-06 | 122.05 | 123.65 | 121.70 | 122.31 | +0.21% | 3,987,600 |
| 2026-04-02 | 120.27 | 122.85 | 120.14 | 122.05 | -1.36% | 8,830,200 |
| 2026-04-01 | 125.48 | 126.39 | 123.12 | 123.73 | -1.38% | 10,297,400 |
| 2026-03-31 | 121.99 | 125.78 | 121.38 | 125.46 | +2.85% | 9,486,100 |
| 2026-03-30 | 123.28 | 123.78 | 121.55 | 121.98 | -0.58% | 7,226,700 |
| 2026-03-27 | 123.97 | 124.44 | 122.23 | 122.69 | -2.17% | 8,105,000 |
| 2026-03-26 | 126.72 | 127.05 | 124.59 | 125.41 | -3.43% | 9,240,000 |
| 2026-03-25 | 129.48 | 130.65 | 128.34 | 129.87 | +3.50% | 12,843,000 |
| 2026-03-24 | 124.36 | 125.75 | 123.92 | 125.48 | -0.46% | 8,516,200 |
| 2026-03-23 | 123.24 | 127.27 | 123.10 | 126.06 | +2.98% | 15,583,900 |
| 2026-03-20 | 125.72 | 126.48 | 122.09 | 122.41 | -1.99% | 15,479,300 |
| 2026-03-19 | 123.02 | 126.92 | 121.16 | 124.90 | -7.09% | 33,440,500 |
| 2026-03-18 | 138.44 | 139.16 | 134.37 | 134.43 | -1.57% | 17,158,600 |
| 2026-03-17 | 137.88 | 138.22 | 135.97 | 136.57 | -0.10% | 10,005,700 |
| 2026-03-16 | 138.80 | 138.80 | 136.50 | 136.71 | +1.11% | 9,972,300 |
| 2026-03-13 | 136.07 | 137.20 | 134.70 | 135.21 | +0.75% | 6,438,400 |
| 2026-03-12 | 135.38 | 136.00 | 133.45 | 134.20 | -1.53% | 7,591,800 |
| 2026-03-11 | 135.57 | 136.74 | 134.82 | 136.29 | -0.41% | 6,685,100 |
| 2026-03-10 | 135.71 | 139.22 | 134.56 | 136.85 | +3.17% | 15,264,290 |
| 2026-03-09 | 130.24 | 132.91 | 128.55 | 132.64 | +1.41% | 10,072,450 |
| 2026-03-06 | 129.30 | 132.43 | 128.80 | 130.79 | +0.34% | 10,957,000 |
| 2026-03-05 | 129.70 | 131.63 | 128.60 | 130.35 | -2.19% | 18,612,900 |
| 2026-03-04 | 134.99 | 135.12 | 132.72 | 133.27 | -1.71% | 14,293,900 |
| 2026-03-03 | 136.38 | 137.08 | 133.40 | 135.59 | -4.89% | 18,476,800 |
| 2026-03-02 | 139.19 | 143.00 | 139.06 | 142.56 | -1.08% | 9,428,300 |
| 2026-02-27 | 145.46 | 146.40 | 143.33 | 144.11 | -2.66% | 9,780,300 |
| 2026-02-26 | 148.35 | 149.06 | 145.60 | 148.05 | -2.78% | 10,256,400 |
| 2026-02-25 | 152.80 | 153.55 | 150.96 | 152.28 | -0.54% | 5,813,400 |
| 2026-02-24 | 152.10 | 153.73 | 150.90 | 153.11 | +0.22% | 6,655,200 |
| 2026-02-23 | 155.50 | 156.33 | 152.57 | 152.78 | -1.08% | 6,751,000 |
| 2026-02-20 | 150.85 | 155.49 | 150.43 | 154.45 | +0.12% | 8,758,700 |
| 2026-02-19 | 155.22 | 155.50 | 153.15 | 154.27 | -0.96% | 6,582,500 |
| 2026-02-18 | 156.88 | 157.50 | 155.57 | 155.77 | +0.22% | 4,506,600 |
| 2026-02-17 | 156.38 | 158.13 | 153.46 | 155.43 | -0.19% | 6,803,600 |
| 2026-02-13 | 152.85 | 158.11 | 152.85 | 155.73 | -1.89% | 16,045,600 |
| 2026-02-12 | 163.12 | 163.37 | 156.96 | 158.73 | -3.40% | 11,457,800 |
| 2026-02-11 | 164.09 | 165.20 | 161.38 | 164.32 | -1.32% | 8,756,900 |
| 2026-02-10 | 163.74 | 168.25 | 162.30 | 166.51 | +2.15% | 10,990,000 |
| 2026-02-09 | 161.89 | 165.03 | 160.89 | 163.00 | +0.30% | 7,260,500 |
| 2026-02-06 | 160.46 | 162.86 | 159.50 | 162.51 | +3.01% | 10,972,100 |
| 2026-02-05 | 161.14 | 161.47 | 156.71 | 157.76 | -0.87% | 10,936,700 |
| 2026-02-04 | 162.33 | 162.85 | 156.78 | 159.14 | -2.76% | 11,851,400 |
| 2026-02-03 | 163.88 | 165.35 | 160.61 | 163.65 | -2.81% | 10,066,600 |
| 2026-02-02 | 167.98 | 169.56 | 167.34 | 168.39 | -0.69% | 6,551,800 |
| 2026-01-30 | 172.70 | 174.00 | 169.47 | 169.56 | -2.69% | 10,846,100 |
| 2026-01-29 | 178.34 | 180.75 | 171.60 | 174.25 | -0.80% | 12,062,500 |
| 2026-01-28 | 176.25 | 177.87 | 174.56 | 175.66 | +1.70% | 9,001,500 |
| 2026-01-27 | 174.05 | 176.46 | 172.22 | 172.72 | +0.79% | 8,931,300 |
| 2026-01-26 | 169.79 | 172.99 | 168.68 | 171.37 | -1.07% | 10,166,100 |
| 2026-01-23 | 175.44 | 175.61 | 171.94 | 173.23 | -2.23% | 13,064,100 |
| 2026-01-22 | 176.43 | 181.10 | 174.77 | 177.18 | +5.05% | 32,031,100 |
| 2026-01-21 | 167.57 | 169.87 | 165.66 | 168.67 | +3.87% | 11,713,700 |
| 2026-01-20 | 161.83 | 166.18 | 161.68 | 162.39 | -1.82% | 9,885,000 |
| 2026-01-16 | 169.78 | 169.85 | 163.50 | 165.40 | -3.24% | 18,598,300 |
| 2026-01-15 | 169.65 | 173.30 | 167.34 | 170.93 | +0.61% | 12,607,000 |
| 2026-01-14 | 171.57 | 172.80 | 169.84 | 169.90 | +1.73% | 17,475,100 |
| 2026-01-13 | 165.50 | 170.68 | 164.91 | 167.01 | +0.42% | 18,850,400 |
| 2026-01-12 | 157.47 | 167.69 | 157.47 | 166.31 | +10.17% | 35,379,000 |
| 2026-01-09 | 151.33 | 151.57 | 148.52 | 150.96 | -2.27% | 11,437,900 |
| 2026-01-08 | 146.09 | 155.29 | 145.27 | 154.47 | +5.26% | 20,981,700 |
| 2026-01-07 | 148.38 | 148.38 | 146.61 | 146.75 | -2.75% | 12,613,200 |
| 2026-01-06 | 155.22 | 155.84 | 150.86 | 150.90 | -3.43% | 12,998,100 |
| 2026-01-05 | 155.78 | 156.55 | 152.17 | 156.26 | +0.33% | 14,744,000 |
| 2026-01-02 | 152.62 | 156.65 | 151.80 | 155.74 | +6.25% | 15,778,300 |
| 2025-12-31 | 146.69 | 147.37 | 145.64 | 146.58 | -0.53% | 6,116,000 |
| 2025-12-30 | 148.84 | 149.10 | 147.35 | 147.36 | -0.76% | 6,832,300 |
| 2025-12-29 | 147.72 | 148.75 | 147.21 | 148.49 | -2.46% | 8,900,000 |
| 2025-12-26 | 150.29 | 152.98 | 150.06 | 152.24 | +1.45% | 6,037,200 |
| 2025-12-24 | 150.50 | 150.79 | 149.92 | 150.06 | -0.77% | 3,274,200 |
| 2025-12-23 | 150.57 | 151.30 | 149.27 | 151.23 | +0.18% | 5,373,300 |
| 2025-12-22 | 150.41 | 151.82 | 149.12 | 150.96 | +0.78% | 6,779,100 |
| 2025-12-19 | 149.01 | 151.47 | 148.88 | 149.79 | +1.68% | 9,004,200 |
| 2025-12-18 | 148.65 | 149.20 | 147.12 | 147.32 | +0.16% | 6,597,400 |
| 2025-12-17 | 150.60 | 151.39 | 146.75 | 147.09 | -1.47% | 8,271,000 |
| 2025-12-16 | 148.95 | 149.97 | 147.51 | 149.29 | -0.53% | 9,051,900 |
| 2025-12-15 | 153.18 | 153.21 | 149.58 | 150.09 | -3.59% | 11,233,100 |
| 2025-12-12 | 157.76 | 158.95 | 153.80 | 155.68 | -0.78% | 6,708,400 |
| 2025-12-11 | 155.15 | 157.05 | 153.36 | 156.90 | -1.21% | 8,171,200 |
| 2025-12-10 | 159.64 | 160.74 | 157.50 | 158.82 | +1.83% | 10,928,600 |
| 2025-12-09 | 154.44 | 156.60 | 154.30 | 155.96 | -1.37% | 6,458,051 |
| 2025-12-08 | 157.57 | 158.74 | 156.41 | 158.13 | -0.12% | 7,342,015 |
| 2025-12-05 | 159.15 | 159.49 | 157.68 | 158.32 | +0.56% | 6,277,100 |
| 2025-12-04 | 158.27 | 158.80 | 156.41 | 157.44 | -0.40% | 6,666,300 |
| 2025-12-03 | 157.40 | 158.46 | 156.53 | 158.08 | -1.89% | 6,968,000 |
| 2025-12-02 | 161.20 | 161.73 | 159.12 | 161.13 | -1.91% | 9,878,500 |
| 2025-12-01 | 160.50 | 164.85 | 159.41 | 164.26 | +4.42% | 15,321,200 |
| 2025-11-28 | 156.16 | 158.69 | 155.68 | 157.30 | -0.19% | 7,185,500 |
| 2025-11-26 | 159.09 | 161.46 | 150.00 | 157.60 | +0.38% | 21,453,100 |
| 2025-11-25 | 165.20 | 166.37 | 156.15 | 157.01 | -2.31% | 27,097,500 |
| 2025-11-24 | 160.00 | 161.50 | 158.70 | 160.73 | +5.10% | 21,796,600 |
| 2025-11-21 | 151.98 | 155.88 | 148.64 | 152.93 | -0.23% | 16,240,800 |
| 2025-11-20 | 159.00 | 161.39 | 153.00 | 153.28 | -3.53% | 13,466,900 |
| 2025-11-19 | 159.32 | 160.97 | 158.04 | 158.89 | -0.52% | 7,949,900 |
| 2025-11-18 | 157.31 | 161.28 | 156.70 | 159.72 | +1.27% | 12,438,900 |
| 2025-11-17 | 157.98 | 161.03 | 156.90 | 157.71 | +2.54% | 16,911,400 |
| 2025-11-14 | 156.94 | 162.62 | 151.78 | 153.80 | -3.78% | 33,991,000 |
| 2025-11-13 | 164.00 | 164.00 | 158.50 | 159.84 | +1.22% | 17,213,000 |
| 2025-11-12 | 160.98 | 161.19 | 156.20 | 157.91 | -1.80% | 13,920,800 |
| 2025-11-11 | 164.59 | 165.58 | 160.16 | 160.80 | -3.07% | 11,354,400 |
| 2025-11-10 | 167.62 | 168.00 | 163.64 | 165.89 | -0.27% | 9,348,700 |
| 2025-11-07 | 162.96 | 166.38 | 161.22 | 166.34 | -0.76% | 11,581,200 |
| 2025-11-06 | 169.00 | 170.55 | 165.52 | 167.61 | +1.69% | 12,438,900 |
| 2025-11-05 | 164.40 | 166.88 | 163.60 | 164.82 | +0.32% | 8,631,400 |
| 2025-11-04 | 162.60 | 166.50 | 162.20 | 164.30 | -2.02% | 9,693,100 |
| 2025-11-03 | 168.31 | 168.94 | 165.58 | 167.69 | -1.61% | 9,702,300 |
| 2025-10-31 | 170.53 | 171.45 | 168.12 | 170.43 | -2.01% | 13,181,400 |
| 2025-10-30 | 174.32 | 176.38 | 173.78 | 173.93 | -3.36% | 10,756,300 |
| 2025-10-29 | 180.29 | 182.50 | 178.09 | 179.97 | +1.84% | 12,068,900 |
| 2025-10-28 | 177.48 | 179.38 | 175.24 | 176.72 | -1.52% | 11,906,900 |
| 2025-10-27 | 179.74 | 180.00 | 177.62 | 179.45 | +2.72% | 12,580,800 |
| 2025-10-24 | 174.40 | 176.44 | 173.36 | 174.70 | +1.63% | 11,841,000 |
| 2025-10-23 | 168.97 | 173.24 | 168.32 | 171.90 | +3.64% | 12,792,100 |
| 2025-10-22 | 167.00 | 169.67 | 163.58 | 165.86 | -0.49% | 15,016,500 |
| 2025-10-21 | 170.52 | 170.94 | 166.42 | 166.67 | -3.92% | 15,662,500 |
| 2025-10-20 | 167.29 | 174.97 | 165.79 | 173.47 | +3.84% | 20,120,500 |
| 2025-10-17 | 161.76 | 169.10 | 161.15 | 167.05 | +1.19% | 17,765,700 |
| 2025-10-16 | 166.52 | 168.30 | 164.46 | 165.09 | -0.49% | 10,979,700 |
| 2025-10-15 | 168.07 | 168.10 | 164.60 | 165.91 | +1.87% | 15,337,400 |
| 2025-10-14 | 160.05 | 166.50 | 160.00 | 162.86 | -2.37% | 18,583,200 |
| 2025-10-13 | 167.78 | 168.79 | 165.03 | 166.81 | +4.91% | 25,703,100 |
| 2025-10-10 | 170.03 | 172.93 | 157.25 | 159.01 | -8.45% | 50,296,800 |
| 2025-10-09 | 178.52 | 178.78 | 172.30 | 173.68 | -4.11% | 21,211,600 |
| 2025-10-08 | 180.79 | 182.09 | 177.30 | 181.12 | -0.12% | 15,883,700 |
| 2025-10-07 | 187.41 | 188.66 | 180.44 | 181.33 | -3.15% | 16,942,200 |
| 2025-10-06 | 186.50 | 189.61 | 186.31 | 187.22 | -0.43% | 10,973,500 |
| 2025-10-03 | 190.72 | 191.07 | 187.13 | 188.03 | -0.69% | 13,990,900 |
| 2025-10-02 | 188.58 | 192.67 | 188.30 | 189.34 | +3.59% | 23,687,800 |
| 2025-10-01 | 179.98 | 183.08 | 178.87 | 182.78 | +2.27% | 14,966,900 |
| 2025-09-30 | 181.66 | 182.15 | 177.10 | 178.73 | -0.65% | 18,681,500 |
| 2025-09-29 | 178.08 | 181.34 | 177.59 | 179.90 | +4.65% | 21,576,300 |
| 2025-09-26 | 172.17 | 172.76 | 169.70 | 171.91 | -2.03% | 15,971,100 |
| 2025-09-25 | 173.40 | 175.77 | 170.44 | 175.47 | -0.55% | 20,712,200 |
| 2025-09-24 | 175.98 | 180.16 | 175.00 | 176.44 | +8.19% | 52,642,300 |
| 2025-09-23 | 165.01 | 167.83 | 162.80 | 163.08 | -0.71% | 18,278,600 |
| 2025-09-22 | 163.76 | 167.44 | 163.03 | 164.25 | +0.88% | 18,667,700 |
| 2025-09-19 | 164.69 | 166.25 | 162.61 | 162.81 | +0.20% | 18,183,200 |
| 2025-09-18 | 162.50 | 164.79 | 161.30 | 162.48 | -2.22% | 19,529,600 |
| 2025-09-17 | 166.00 | 167.32 | 163.26 | 166.17 | +2.44% | 29,344,300 |
| 2025-09-16 | 158.36 | 163.00 | 157.59 | 162.21 | +2.64% | 26,017,700 |
| 2025-09-15 | 159.09 | 159.70 | 156.73 | 158.04 | +1.92% | 23,567,200 |
| 2025-09-12 | 154.07 | 155.46 | 152.06 | 155.06 | -0.24% | 20,868,800 |
| 2025-09-11 | 148.12 | 156.85 | 147.86 | 155.44 | +8.00% | 50,089,200 |
| 2025-09-10 | 145.42 | 145.92 | 143.23 | 143.93 | -2.15% | 21,079,900 |
| 2025-09-09 | 145.40 | 148.00 | 144.65 | 147.10 | +4.18% | 32,792,300 |
| 2025-09-08 | 139.88 | 141.22 | 138.77 | 141.20 | +4.15% | 20,095,300 |
| 2025-09-05 | 135.03 | 135.61 | 132.70 | 135.58 | +3.56% | 19,202,500 |
| 2025-09-04 | 133.16 | 134.25 | 130.06 | 130.92 | -4.05% | 24,730,900 |
| 2025-09-03 | 136.70 | 137.77 | 135.58 | 136.45 | -1.52% | 16,470,500 |
| 2025-09-02 | 134.47 | 138.83 | 133.06 | 138.55 | +2.63% | 41,625,400 |
| 2025-08-29 | 128.88 | 136.65 | 128.51 | 135.00 | +12.90% | 82,165,100 |
| 2025-08-28 | 119.53 | 121.25 | 117.60 | 119.57 | -2.18% | 14,501,100 |
| 2025-08-27 | 121.20 | 122.52 | 120.79 | 122.23 | -1.58% | 13,833,100 |
| 2025-08-26 | 125.30 | 126.00 | 123.72 | 124.19 | -0.13% | 8,706,100 |
| 2025-08-25 | 125.18 | 126.73 | 123.50 | 124.35 | +1.15% | 12,888,400 |
| 2025-08-22 | 120.47 | 123.40 | 120.28 | 122.94 | +4.11% | 13,855,300 |
| 2025-08-21 | 117.88 | 119.27 | 117.51 | 118.09 | -1.17% | 8,231,200 |
| 2025-08-20 | 119.92 | 120.81 | 118.67 | 119.49 | -0.42% | 7,095,800 |
| 2025-08-19 | 121.58 | 122.58 | 119.99 | 119.99 | -1.16% | 8,106,100 |
| 2025-08-18 | 121.92 | 123.15 | 120.90 | 121.40 | +0.12% | 8,550,400 |
| 2025-08-15 | 120.98 | 122.19 | 120.68 | 121.26 | -0.83% | 11,141,800 |
| 2025-08-14 | 123.73 | 123.93 | 121.34 | 122.28 | -3.61% | 15,045,600 |
| 2025-08-13 | 126.69 | 127.93 | 125.08 | 126.86 | +3.63% | 19,362,500 |
| 2025-08-12 | 118.81 | 122.79 | 118.10 | 122.42 | +3.19% | 11,939,800 |
| 2025-08-11 | 120.43 | 121.30 | 118.12 | 118.64 | -1.43% | 12,072,000 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+16.43%). Worst month: Oct (-11.36%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Alibaba Group Holding Ltd's (BABA) latest close?
128.41 on 2026-08-07, from the Closelook data lake's daily price record.
What is BABA's 52-week high and low?
192.67 high and 91.99 low over the trailing 52 weeks, as of 2026-08-07.
What is Alibaba Group Holding Ltd's strongest and weakest month historically?
Historically, BABA's strongest calendar month has been Sep (average +16.43%) and its weakest Oct (average -11.36%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.