Alibaba Group Holding Ltd (BABA) Historical Stock Data
125.33 ↓0.46 (-0.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BABA is down -0.07% a day on average. There have been 14 days where Alibaba Group Holding Ltd closed green and 16 days where BABA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 126.99 | 125.33 | ↓$1.66 (-1.31%) | 125.19 | 127.77 | 10.53M |
| 2025-05-08 | 125.35 | 125.79 | ↑$0.44 (0.35%) | 124.17 | 126.82 | 9.97M |
| 2025-05-07 | 124.91 | 123.23 | ↓$1.68 (-1.34%) | 122.91 | 124.97 | 15.95M |
| 2025-05-06 | 128.46 | 127.66 | ↓$0.80 (-0.62%) | 127.49 | 129.73 | 17.78M |
| 2025-05-05 | 125.00 | 126.57 | ↑$1.57 (1.26%) | 124.71 | 127.12 | 9.80M |
| 2025-05-02 | 126.01 | 125.76 | ↓$0.24 (-0.19%) | 124.25 | 126.62 | 17.97M |
| 2025-05-01 | 120.19 | 120.53 | ↑$0.34 (0.28%) | 119.36 | 121.45 | 8.65M |
| 2025-04-30 | 119.09 | 119.43 | ↑$0.34 (0.29%) | 118.20 | 119.87 | 9.65M |
| 2025-04-29 | 117.73 | 118.88 | ↑$1.15 (0.98%) | 117.73 | 119.88 | 6.87M |
| 2025-04-28 | 119.50 | 118.37 | ↓$1.13 (-0.95%) | 117.29 | 120.67 | 8.80M |
| 2025-04-25 | 118.58 | 120.28 | ↑$1.70 (1.43%) | 118.29 | 120.49 | 8.65M |
| 2025-04-24 | 117.94 | 119.29 | ↑$1.36 (1.15%) | 117.58 | 119.34 | 13.56M |
| 2025-04-23 | 119.59 | 118.97 | ↓$0.62 (-0.52%) | 118.75 | 123.80 | 25.15M |
| 2025-04-22 | 114.36 | 115.88 | ↑$1.52 (1.33%) | 113.01 | 117.43 | 26.02M |
| 2025-04-21 | 108.73 | 110.15 | ↑$1.42 (1.31%) | 107.27 | 110.22 | 10.74M |
| 2025-04-17 | 110.84 | 108.87 | ↓$1.96 (-1.77%) | 108.42 | 111.52 | 17.87M |
| 2025-04-16 | 108.18 | 106.75 | ↓$1.43 (-1.32%) | 105.95 | 108.97 | 18.01M |
| 2025-04-15 | 113.78 | 112.28 | ↓$1.50 (-1.32%) | 111.47 | 114.00 | 15.98M |
| 2025-04-14 | 111.87 | 113.97 | ↑$2.10 (1.88%) | 111.70 | 116.00 | 32.91M |
| 2025-04-11 | 104.78 | 107.73 | ↑$2.95 (2.82%) | 102.19 | 108.04 | 40.49M |
| 2025-04-10 | 106.86 | 104.18 | ↓$2.68 (-2.51%) | 101.37 | 108.45 | 53.04M |
| 2025-04-09 | 100.60 | 104.78 | ↑$4.18 (4.16%) | 95.73 | 107.04 | 74.79M |
| 2025-04-08 | 108.26 | 99.37 | ↓$8.89 (-8.21%) | 97.75 | 109.00 | 51.96M |
| 2025-04-07 | 106.62 | 105.98 | ↓$0.64 (-0.60%) | 102.64 | 114.12 | 61.32M |
| 2025-04-04 | 117.57 | 116.54 | ↓$1.03 (-0.88%) | 111.30 | 118.87 | 57.08M |
| 2025-04-03 | 125.65 | 129.33 | ↑$3.69 (2.93%) | 125.50 | 130.67 | 30.59M |
| 2025-04-02 | 131.96 | 129.79 | ↓$2.17 (-1.64%) | 129.15 | 132.83 | 21.04M |
| 2025-04-01 | 132.75 | 132.70 | ↓$0.05 (-0.04%) | 131.53 | 134.10 | 11.62M |
| 2025-03-31 | 130.03 | 132.23 | ↑$2.20 (1.69%) | 128.00 | 132.87 | 12.18M |
| 2025-03-28 | 133.50 | 132.43 | ↓$1.07 (-0.80%) | 131.40 | 134.21 | 13.25M |
Create an account or log in to view more rows.
$BABA Rug pull soon?
$BABA is anyone really buying this shit
$BABA just waiting ….
$BABA the time is near
$BABA Who’s still buying calls?
$BABA Hold on to your Butts.
$BABA just fucking go already jeesh
$BABA why not Monday yet
$BABA green is good
$BABA hold