Alibaba Group Holding Ltd (BABA) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -10.6% vs the 50-day and -22.3% vs the 200-day average, 45.9% below the 52-week high and +6.6% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Alibaba Group Holding Ltd trades 10.6% below its 50-day and 22.3% below its 200-day moving average. (as of 2026-10-30)

Alibaba runs online marketplaces and cloud services under one holding company, organised into separate units for Chinese retail, international commerce, cloud computing and other ventures. Taobao and Tmall anchor its domestic shopping business, while AliExpress, Lazada and Trendyol extend the same model into cross-border, Southeast Asian and Turkish markets.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the BABA overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	98.73	99.23	97.48	98.04	-1.51%	8,348,143
2026-10-29	99.25	100.45	98.80	99.54	-1.41%	7,830,300
2026-10-28	101.18	101.29	99.80	100.96	+0.72%	8,405,700
2026-10-27	99.52	100.33	99.19	100.24	-0.01%	5,994,100
2026-10-26	99.84	100.90	99.57	100.25	+0.61%	7,688,600
2026-10-23	99.55	100.63	99.46	99.64	-2.14%	9,250,400
2026-10-22	101.00	103.30	100.71	101.82	-2.48%	12,602,500
2026-10-21	106.03	106.32	103.57	104.41	-3.87%	11,861,600
2026-10-20	107.00	109.24	106.69	108.61	+0.04%	6,714,000
2026-10-19	110.14	110.34	108.32	108.57	-0.49%	4,943,300
2026-10-16	111.70	112.17	108.58	109.11	-1.82%	6,793,400
2026-10-15	109.25	111.19	108.30	111.13	-0.04%	8,394,200
2026-10-14	111.89	112.73	109.91	111.17	+0.29%	8,613,300
2026-10-13	109.39	111.94	109.11	110.85	+0.06%	7,742,400
2026-10-12	110.14	110.96	109.41	110.78	-0.53%	6,814,400
2026-10-09	108.91	111.47	108.75	111.37	+5.36%	12,350,600
2026-10-08	108.25	109.39	104.75	105.70	-1.21%	11,580,400
2026-10-07	106.75	107.42	106.26	107.00	-2.07%	7,192,500
2026-10-06	110.16	110.16	108.05	109.26	-1.39%	7,379,800
2026-10-05	107.45	111.40	107.45	110.80	+4.68%	10,071,300
2026-10-02	106.38	106.98	105.00	105.85	-1.49%	7,873,200
2026-10-01	108.01	109.60	106.70	107.45	-0.08%	7,177,300
2026-09-30	108.60	108.90	107.54	107.54	-0.19%	6,455,900
2026-09-29	108.12	108.77	107.40	107.74	-0.94%	5,842,863
2026-09-28	109.64	110.12	108.76	108.76	-0.89%	5,876,156
2026-09-25	111.14	111.22	109.56	109.74	-0.80%	5,926,900
2026-09-24	111.61	111.98	110.12	110.63	-0.15%	7,453,500
2026-09-23	112.00	112.28	110.59	110.80	-4.74%	12,223,700
2026-09-22	120.15	120.40	116.06	116.31	+0.48%	14,786,000
2026-09-21	115.12	116.20	113.35	115.75	+2.22%	9,540,700
2026-09-18	110.99	113.77	110.85	113.24	+4.33%	13,250,900
2026-09-17	107.97	109.14	107.31	108.54	+1.18%	8,725,600
2026-09-16	108.60	108.63	106.64	107.27	-1.89%	7,345,900
2026-09-15	109.76	111.25	109.28	109.34	+0.10%	7,768,600
2026-09-14	108.28	110.44	107.83	109.23	-0.06%	6,938,700
2026-09-11	109.57	110.69	109.00	109.30	+0.68%	5,943,700
2026-09-10	108.63	109.19	107.72	108.56	-0.77%	6,611,100
2026-09-09	111.69	111.80	109.39	109.40	-2.89%	9,100,900
2026-09-08	112.56	113.11	111.27	112.66	-0.51%	6,957,700
2026-09-04	112.37	113.41	111.97	113.24	+1.28%	7,182,500
2026-09-03	110.39	112.06	109.67	111.81	+0.00%	8,605,000
2026-09-02	112.52	113.07	111.53	111.81	-0.92%	6,875,200
2026-09-01	112.17	113.86	112.07	112.85	-1.03%	9,865,200
2026-08-31	116.67	116.83	113.93	114.02	-4.10%	9,340,100
2026-08-28	117.06	119.76	116.85	118.90	+2.23%	9,671,600
2026-08-27	117.49	117.89	115.09	116.31	-2.94%	14,372,300
2026-08-26	119.34	121.40	119.34	119.83	+0.33%	12,882,100
2026-08-25	117.94	119.48	117.31	119.44	+0.82%	15,750,940
2026-08-24	116.90	120.47	116.40	118.47	-0.73%	23,933,730
2026-08-21	125.35	125.77	119.23	119.34	-8.57%	32,550,500
2026-08-20	123.47	130.62	121.88	130.53	+1.26%	28,101,600
2026-08-19	127.77	129.50	127.54	128.90	+0.59%	11,645,900
2026-08-18	127.76	128.79	126.34	128.15	+2.76%	12,809,800
2026-08-17	126.00	126.19	123.49	124.71	+0.73%	8,894,600
2026-08-14	122.79	124.96	122.35	123.81	+1.35%	8,221,700
2026-08-13	123.52	124.28	121.45	122.16	-2.44%	11,583,600
2026-08-12	125.33	125.75	123.70	125.22	-2.06%	9,231,700
2026-08-11	129.19	129.19	127.66	127.85	-3.38%	6,783,900
2026-08-10	128.62	132.57	128.12	132.32	+3.04%	9,449,400
2026-08-07	127.61	128.62	126.07	128.41	+1.26%	6,061,700
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+15.34%). Worst month: Oct (-11.36%). Based on 5 years of daily data (2022–2026).

Jan+10.39%
Feb-0.02%
Mar-0.09%
Apr-3.83%
May-3.20%
Jun-7.95%
Jul+15.34%
Aug+1.14%
Sep+11.15%
Oct-11.36%
Nov+1.77%
Dec-1.21%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Alibaba Group Holding Ltd's (BABA) latest close?

98.04 on 2026-10-30, from the Closelook data lake's daily price record.

What is BABA's 52-week high and low?

181.10 high and 91.99 low over the trailing 52 weeks, as of 2026-10-30.

What is Alibaba Group Holding Ltd's strongest and weakest month historically?

Historically, BABA's strongest calendar month has been Jul (average +15.34%) 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 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on BABA?

Downtrend stack: Trades -10.6% vs the 50-day and -22.3% vs the 200-day average, 45.9% below the 52-week high and +6.6% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is BABA above its 50-day and 200-day moving averages?

Alibaba Group Holding Ltd trades 10.6% below its 50-day and 22.3% below its 200-day moving average (7.5% below its 20-day). As of 2026-10-30.