BABA
Alibaba Group Holding Limited NYQ · BABA
$114.97
-2.52
(-2.14%)
Extended · +1.26σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment BABA crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $114.65 | $115.93 | $113.94 | $114.97 | 11.3M |
| 2026-07-16 | $118.47 | $119.93 | $117.42 | $117.49 | 9.7M |
| 2026-07-15 | $117.40 | $121.22 | $117.15 | $117.69 | 20.2M |
| 2026-07-14 | $112.95 | $113.35 | $111.23 | $112.32 | 8.3M |
| 2026-07-13 | $112.86 | $114.20 | $111.82 | $112.35 | 9.6M |
| 2026-07-10 | $113.24 | $115.58 | $112.01 | $112.33 | 16.2M |
| 2026-07-09 | $109.12 | $112.17 | $108.85 | $111.14 | 14.1M |
| 2026-07-08 | $107.60 | $109.82 | $105.65 | $108.98 | 38.9M |
| 2026-07-07 | $97.80 | $99.74 | $97.39 | $98.14 | 10.2M |
| 2026-07-06 | $97.41 | $98.03 | $96.37 | $97.91 | 8.9M |
| 2026-07-02 | $96.89 | $97.95 | $95.19 | $96.14 | 11.7M |
| 2026-07-01 | $95.60 | $99.46 | $95.53 | $97.99 | 11.9M |
| 2026-06-30 | $94.99 | $96.96 | $94.36 | $95.98 | 11.8M |
| 2026-06-29 | $96.14 | $97.47 | $94.40 | $95.51 | 21.1M |
| 2026-06-26 | $92.00 | $95.72 | $91.99 | $94.81 | 18.3M |
| 2026-06-25 | $97.68 | $98.10 | $94.71 | $95.07 | 20.2M |
| 2026-06-24 | $101.25 | $101.67 | $99.10 | $99.80 | 15.3M |
| 2026-06-23 | $102.38 | $103.54 | $101.83 | $102.60 | 11.3M |
| 2026-06-22 | $105.09 | $106.53 | $103.91 | $104.97 | 13.2M |
| 2026-06-18 | $106.49 | $107.37 | $105.51 | $107.10 | 14.6M |
| 2026-06-17 | $109.51 | $110.58 | $107.38 | $107.44 | 13.3M |
| 2026-06-16 | $109.33 | $111.25 | $109.05 | $110.97 | 14.1M |
| 2026-06-15 | $112.66 | $113.82 | $112.11 | $112.55 | 10.4M |
| 2026-06-12 | $112.57 | $112.82 | $110.97 | $112.82 | 8.2M |
| 2026-06-11 | $110.88 | $112.82 | $109.66 | $112.69 | 16.4M |
| 2026-06-10 | $116.00 | $118.18 | $115.37 | $115.38 | 10.9M |
| 2026-06-09 | $121.30 | $122.42 | $118.37 | $119.70 | 11.9M |
| 2026-06-08 | $121.76 | $122.36 | $119.61 | $120.07 | 9.5M |
| 2026-06-05 | $125.01 | $125.23 | $120.46 | $121.06 | 12.9M |
| 2026-06-04 | $126.62 | $128.17 | $125.94 | $125.95 | 6.9M |
| 2026-06-03 | $128.76 | $128.89 | $126.83 | $127.21 | 8.6M |
| 2026-06-02 | $132.25 | $134.09 | $130.52 | $130.82 | 15.4M |
| 2026-06-01 | $124.20 | $126.35 | $123.99 | $125.40 | 9.3M |
| 2026-05-29 | $124.39 | $125.04 | $123.43 | $124.22 | 12.5M |
| 2026-05-28 | $124.72 | $126.57 | $123.54 | $126.16 | 11.5M |
| 2026-05-27 | $126.32 | $129.00 | $126.25 | $127.76 | 8.3M |
| 2026-05-26 | $130.10 | $130.24 | $129.07 | $129.47 | 5.6M |
| 2026-05-22 | $126.93 | $130.75 | $126.93 | $130.00 | 11.9M |
| 2026-05-21 | $129.55 | $131.76 | $128.09 | $131.47 | 12.6M |
| 2026-05-20 | $135.86 | $135.89 | $132.73 | $134.47 | 7.0M |
| 2026-05-19 | $135.35 | $136.78 | $134.79 | $135.64 | 11.1M |
| 2026-05-18 | $133.95 | $134.88 | $132.57 | $133.26 | 10.4M |
| 2026-05-15 | $135.88 | $135.88 | $131.95 | $132.59 | 18.0M |
| 2026-05-14 | $140.98 | $143.98 | $138.61 | $141.12 | 19.4M |
| 2026-05-13 | $132.06 | $146.87 | $130.33 | $145.81 | 40.2M |
| 2026-05-12 | $136.49 | $136.97 | $133.82 | $134.78 | 16.1M |
| 2026-05-11 | $137.66 | $138.85 | $136.22 | $137.30 | 9.9M |
| 2026-05-08 | $142.05 | $143.80 | $139.37 | $140.06 | 10.1M |
| 2026-05-07 | $143.76 | $143.95 | $140.44 | $141.00 | 10.7M |
| 2026-05-06 | $137.30 | $142.20 | $136.74 | $141.44 | 17.0M |
| 2026-05-05 | $134.62 | $134.72 | $132.17 | $132.26 | 6.9M |
| 2026-05-04 | $133.98 | $136.12 | $133.26 | $133.27 | 8.3M |
| 2026-05-01 | $131.76 | $133.15 | $131.36 | $131.50 | 6.2M |
| 2026-04-30 | $130.15 | $132.64 | $129.35 | $131.88 | 7.4M |
| 2026-04-29 | $131.95 | $132.03 | $129.96 | $130.43 | 6.4M |
| 2026-04-28 | $129.50 | $130.92 | $128.95 | $130.85 | 6.1M |
| 2026-04-27 | $133.00 | $133.40 | $132.09 | $132.52 | 6.5M |
| 2026-04-24 | $133.68 | $136.20 | $133.00 | $135.82 | 9.0M |
| 2026-04-23 | $133.78 | $133.90 | $129.62 | $131.70 | 10.7M |
| 2026-04-22 | $136.91 | $137.33 | $135.38 | $136.42 | 9.3M |
| 2026-04-21 | $139.25 | $139.25 | $134.46 | $135.38 | 11.4M |
| 2026-04-20 | $140.46 | $140.93 | $138.87 | $140.17 | 7.8M |
| 2026-04-17 | $141.15 | $143.78 | $139.88 | $141.01 | 12.9M |
| 2026-04-16 | $137.80 | $140.90 | $135.74 | $138.59 | 17.1M |
| 2026-04-15 | $132.70 | $133.60 | $131.37 | $133.28 | 8.7M |
| 2026-04-14 | $128.47 | $132.88 | $128.47 | $131.35 | 11.7M |
| 2026-04-13 | $125.99 | $128.09 | $125.55 | $128.01 | 5.6M |
| 2026-04-10 | $129.13 | $129.76 | $127.05 | $127.33 | 9.4M |
| 2026-04-09 | $124.52 | $127.78 | $123.96 | $127.68 | 10.0M |
| 2026-04-08 | $128.11 | $129.34 | $124.86 | $125.32 | 17.6M |
| 2026-04-07 | $121.15 | $121.98 | $117.93 | $119.72 | 10.9M |
| 2026-04-06 | $122.05 | $123.65 | $121.70 | $122.31 | 4.0M |
| 2026-04-02 | $120.27 | $122.85 | $120.14 | $122.05 | 8.8M |
| 2026-04-01 | $125.48 | $126.39 | $123.12 | $123.73 | 10.3M |
| 2026-03-31 | $121.99 | $125.78 | $121.38 | $125.46 | 9.5M |
| 2026-03-30 | $123.28 | $123.78 | $121.55 | $121.98 | 7.2M |
| 2026-03-27 | $123.97 | $124.44 | $122.23 | $122.69 | 8.1M |
| 2026-03-26 | $126.72 | $127.05 | $124.59 | $125.41 | 9.2M |
| 2026-03-25 | $129.48 | $130.65 | $128.34 | $129.87 | 12.8M |
| 2026-03-24 | $124.36 | $125.75 | $123.92 | $125.48 | 8.5M |
| 2026-03-23 | $123.24 | $127.27 | $123.10 | $126.06 | 15.6M |
| 2026-03-20 | $125.71 | $126.48 | $122.09 | $122.41 | 15.5M |
| 2026-03-19 | $123.02 | $126.92 | $121.16 | $124.90 | 33.4M |
| 2026-03-18 | $138.45 | $139.16 | $134.37 | $134.43 | 17.2M |
| 2026-03-17 | $137.88 | $138.22 | $135.97 | $136.57 | 10.0M |
| 2026-03-16 | $138.80 | $138.80 | $136.50 | $136.71 | 10.0M |
| 2026-03-13 | $136.07 | $137.20 | $134.70 | $135.21 | 6.4M |
| 2026-03-12 | $135.38 | $136.00 | $133.45 | $134.20 | 7.6M |
| 2026-03-11 | $135.57 | $136.74 | $134.82 | $136.29 | 6.7M |
| 2026-03-10 | $135.71 | $139.22 | $134.56 | $136.85 | 15.3M |
| 2026-03-09 | $130.24 | $132.91 | $128.55 | $132.64 | 10.1M |
| 2026-03-06 | $129.30 | $132.43 | $128.80 | $130.79 | 11.0M |
| 2026-03-05 | $129.70 | $131.63 | $128.60 | $130.35 | 18.6M |
| 2026-03-04 | $134.99 | $135.12 | $132.72 | $133.27 | 14.3M |
| 2026-03-03 | $136.38 | $137.08 | $133.40 | $135.59 | 18.5M |
| 2026-03-02 | $139.19 | $143.00 | $139.05 | $142.56 | 9.4M |
| 2026-02-27 | $145.46 | $146.40 | $143.33 | $144.11 | 9.8M |
| 2026-02-26 | $148.35 | $149.06 | $145.60 | $148.05 | 10.3M |
| 2026-02-25 | $152.80 | $153.55 | $150.96 | $152.28 | 5.8M |
| 2026-02-24 | $152.10 | $153.73 | $150.90 | $153.11 | 6.7M |
| 2026-02-23 | $155.50 | $156.33 | $152.57 | $152.78 | 6.8M |
| 2026-02-20 | $150.85 | $155.49 | $150.43 | $154.45 | 8.8M |
| 2026-02-19 | $155.23 | $155.50 | $153.15 | $154.27 | 6.6M |
| 2026-02-18 | $156.88 | $157.50 | $155.57 | $155.77 | 4.5M |
| 2026-02-17 | $156.38 | $158.13 | $153.46 | $155.43 | 6.8M |
| 2026-02-13 | $152.85 | $158.11 | $152.85 | $155.73 | 16.0M |
| 2026-02-12 | $163.12 | $163.37 | $156.96 | $158.73 | 11.5M |
| 2026-02-11 | $164.09 | $165.20 | $161.38 | $164.32 | 8.8M |
| 2026-02-10 | $163.74 | $168.26 | $162.30 | $166.51 | 11.0M |
| 2026-02-09 | $161.89 | $165.03 | $160.89 | $163.00 | 7.3M |
| 2026-02-06 | $160.46 | $162.86 | $159.50 | $162.51 | 11.0M |
| 2026-02-05 | $161.14 | $161.47 | $156.71 | $157.76 | 10.9M |
| 2026-02-04 | $162.33 | $162.85 | $156.78 | $159.14 | 11.9M |
| 2026-02-03 | $163.88 | $165.35 | $160.61 | $163.65 | 10.1M |
| 2026-02-02 | $167.98 | $169.56 | $167.34 | $168.39 | 6.6M |
| 2026-01-30 | $172.70 | $174.00 | $169.47 | $169.56 | 10.8M |
| 2026-01-29 | $178.34 | $180.75 | $171.60 | $174.25 | 12.1M |
| 2026-01-28 | $176.25 | $177.87 | $174.56 | $175.66 | 9.0M |
| 2026-01-27 | $174.05 | $176.46 | $172.22 | $172.72 | 8.9M |
| 2026-01-26 | $169.79 | $172.99 | $168.68 | $171.37 | 10.2M |
| 2026-01-23 | $175.43 | $175.61 | $171.94 | $173.23 | 13.1M |
| 2026-01-22 | $176.43 | $181.10 | $174.77 | $177.18 | 32.0M |
| 2026-01-21 | $167.57 | $169.87 | $165.66 | $168.67 | 11.7M |
| 2026-01-20 | $161.83 | $166.18 | $161.68 | $162.39 | 9.9M |