5 DAY PERFORMANCE
-0.97%
1 MONTH PERFORMANCE
-11.81%
3 MONTH PERFORMANCE
-4.95%
6 MONTH PERFORMANCE
+24.26%
YEAR-TO-DATE PERFORMANCE
+4.22%
1 YEAR PERFORMANCE
+18.39%
Alibaba Group Holding Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/23/2026 | $155.50 | $152.78 (-1.75%) | $156.33 | $152.57 | 6.75 M | $354.35 B |
| 02/20/2026 | $150.85 | $154.45 (2.39%) | $155.49 | $150.43 | 8.76 M | $358.23 B |
| 02/19/2026 | $155.23 | $154.27 (-0.62%) | $155.50 | $153.15 | 6.58 M | $357.81 B |
| 02/18/2026 | $156.88 | $155.77 (-0.71%) | $157.50 | $155.57 | 4.51 M | $361.29 B |
| 02/17/2026 | $156.38 | $155.43 (-0.61%) | $158.13 | $153.46 | 6.80 M | $360.50 B |
| 02/13/2026 | $152.85 | $155.73 (1.88%) | $158.11 | $152.85 | 16.05 M | $361.20 B |
| 02/12/2026 | $163.12 | $158.73 (-2.69%) | $163.37 | $156.96 | 11.46 M | $368.15 B |
| 02/11/2026 | $164.09 | $164.32 (0.14%) | $165.20 | $161.38 | 8.76 M | $381.12 B |
| 02/10/2026 | $163.74 | $166.51 (1.69%) | $168.26 | $162.30 | 10.99 M | $386.20 B |
| 02/09/2026 | $161.89 | $163.00 (0.69%) | $165.03 | $160.89 | 7.26 M | $378.06 B |
| 02/06/2026 | $160.46 | $162.51 (1.28%) | $162.86 | $159.50 | 10.97 M | $376.92 B |
| 02/05/2026 | $161.14 | $157.76 (-2.1%) | $161.47 | $156.71 | 10.94 M | $365.90 B |
| 02/04/2026 | $162.33 | $159.14 (-1.97%) | $162.85 | $156.78 | 11.85 M | $369.11 B |
| 02/03/2026 | $163.88 | $163.65 (-0.14%) | $165.35 | $160.61 | 10.07 M | $379.57 B |
| 02/02/2026 | $167.98 | $168.39 (0.24%) | $169.56 | $167.34 | 6.55 M | $390.56 B |
| 01/30/2026 | $172.70 | $169.56 (-1.82%) | $174.00 | $169.47 | 10.85 M | $393.27 B |
| 01/29/2026 | $178.34 | $174.25 (-2.29%) | $180.75 | $171.60 | 12.06 M | $404.15 B |
| 01/28/2026 | $176.25 | $175.66 (-0.33%) | $177.87 | $174.56 | 9.00 M | $407.42 B |
| 01/27/2026 | $174.05 | $172.72 (-0.76%) | $176.46 | $172.22 | 8.93 M | $400.60 B |
| 01/26/2026 | $169.79 | $171.37 (0.93%) | $172.99 | $168.68 | 10.17 M | $397.47 B |
| 01/23/2026 | $175.44 | $173.23 (-1.26%) | $175.61 | $171.94 | 13.06 M | $401.79 B |
| 01/22/2026 | $176.43 | $177.18 (0.43%) | $181.10 | $174.77 | 32.03 M | $410.95 B |
| 01/21/2026 | $167.58 | $168.67 (0.65%) | $169.87 | $165.66 | 11.71 M | $391.21 B |
| 01/20/2026 | $161.83 | $162.39 (0.35%) | $166.17 | $161.68 | 9.89 M | $376.64 B |
| 01/16/2026 | $169.78 | $165.40 (-2.58%) | $169.85 | $163.50 | 18.60 M | $383.62 B |
| 01/15/2026 | $169.65 | $170.93 (0.75%) | $173.30 | $167.34 | 12.61 M | $396.45 B |
| 01/14/2026 | $171.57 | $169.90 (-0.97%) | $172.80 | $169.85 | 17.48 M | $394.06 B |
| 01/13/2026 | $165.50 | $167.01 (0.91%) | $170.68 | $164.91 | 18.85 M | $387.36 B |
| 01/12/2026 | $157.47 | $166.31 (5.61%) | $167.69 | $157.47 | 35.38 M | $385.74 B |
| 01/09/2026 | $151.33 | $150.96 (-0.24%) | $151.57 | $148.52 | 11.44 M | $350.13 B |
| 01/08/2026 | $146.10 | $154.47 (5.73%) | $155.29 | $145.27 | 20.98 M | $358.27 B |
| 01/07/2026 | $148.38 | $146.75 (-1.1%) | $148.38 | $146.61 | 12.61 M | $340.37 B |
| 01/06/2026 | $155.22 | $150.90 (-2.78%) | $155.84 | $150.86 | 13.00 M | $349.99 B |
| 01/05/2026 | $155.78 | $156.26 (0.31%) | $156.55 | $152.17 | 14.74 M | $362.43 B |
| 01/02/2026 | $152.62 | $155.74 (2.04%) | $156.65 | $151.80 | 15.78 M | $361.22 B |
| 12/31/2025 | $146.69 | $146.58 (-0.07%) | $147.37 | $145.64 | 6.12 M | $339.97 B |
| 12/30/2025 | $148.84 | $147.36 (-0.99%) | $149.10 | $147.35 | 6.83 M | $341.78 B |
| 12/29/2025 | $147.72 | $148.49 (0.52%) | $148.75 | $147.21 | 8.90 M | $344.40 B |
| 12/26/2025 | $150.29 | $152.24 (1.3%) | $152.98 | $150.06 | 6.04 M | $353.10 B |
| 12/24/2025 | $150.50 | $150.06 (-0.29%) | $150.79 | $149.92 | 3.27 M | $348.05 B |
| 12/23/2025 | $150.57 | $151.23 (0.44%) | $151.30 | $149.27 | 5.37 M | $350.76 B |
| 12/22/2025 | $150.41 | $150.96 (0.37%) | $151.82 | $149.12 | 6.78 M | $350.13 B |
| 12/19/2025 | $149.01 | $149.79 (0.52%) | $151.47 | $148.88 | 9.00 M | $347.42 B |
| 12/18/2025 | $148.65 | $147.32 (-0.89%) | $149.20 | $147.12 | 6.60 M | $341.69 B |
| 12/17/2025 | $150.60 | $147.09 (-2.33%) | $151.39 | $146.75 | 8.27 M | $341.16 B |
| 12/16/2025 | $148.95 | $149.29 (0.23%) | $149.97 | $147.51 | 9.05 M | $346.26 B |
| 12/15/2025 | $153.18 | $150.09 (-2.02%) | $153.21 | $149.58 | 11.23 M | $348.11 B |
| 12/12/2025 | $157.76 | $155.68 (-1.32%) | $158.95 | $153.80 | 6.71 M | $361.08 B |
| 12/11/2025 | $155.15 | $156.90 (1.13%) | $157.05 | $153.36 | 8.17 M | $363.91 B |
| 12/10/2025 | $159.64 | $158.82 (-0.51%) | $160.74 | $157.50 | 10.93 M | $368.36 B |
| 12/09/2025 | $154.44 | $155.96 (0.98%) | $156.60 | $154.30 | 6.46 M | $361.73 B |
| 12/08/2025 | $157.57 | $158.13 (0.36%) | $158.74 | $156.41 | 7.34 M | $366.76 B |
| 12/05/2025 | $159.15 | $158.32 (-0.52%) | $159.49 | $157.68 | 6.28 M | $367.20 B |
| 12/04/2025 | $158.27 | $157.44 (-0.52%) | $158.80 | $156.41 | 6.67 M | $365.16 B |
| 12/03/2025 | $157.40 | $158.08 (0.43%) | $158.45 | $156.53 | 6.97 M | $366.65 B |
| 12/02/2025 | $161.20 | $161.13 (-0.04%) | $161.73 | $159.12 | 9.88 M | $373.72 B |
| 12/01/2025 | $160.50 | $164.26 (2.34%) | $164.85 | $159.41 | 15.32 M | $380.98 B |
| 11/28/2025 | $156.16 | $157.30 (0.73%) | $158.69 | $155.68 | 7.19 M | $364.84 B |
| 11/26/2025 | $159.10 | $157.60 (-0.94%) | $161.46 | $150.00 | 21.45 M | $365.53 B |
| 11/25/2025 | $165.20 | $157.01 (-4.96%) | $166.37 | $156.15 | 27.10 M | $364.17 B |
| 11/24/2025 | $160.00 | $160.73 (0.46%) | $161.50 | $158.70 | 21.80 M | $372.79 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
