5 DAY PERFORMANCE
-5.73%
1 MONTH PERFORMANCE
-7.26%
3 MONTH PERFORMANCE
-19.03%
6 MONTH PERFORMANCE
+38.16%
YEAR-TO-DATE PERFORMANCE
+0.16%
1 YEAR PERFORMANCE
+73.79%
Alibaba Group Holding Ltd ADR Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/07/2026 | $148.38 | $146.75 (-1.1%) | $148.38 | $146.61 | 12.45 M | $343.43 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 | $364.19 B |
| 11/25/2025 | $165.20 | $157.01 (-4.96%) | $166.37 | $156.15 | 27.10 M | $362.83 B |
| 11/24/2025 | $160.00 | $160.73 (0.46%) | $161.50 | $158.70 | 21.80 M | $371.43 B |
| 11/21/2025 | $151.98 | $152.93 (0.63%) | $155.88 | $148.64 | 16.24 M | $353.40 B |
| 11/20/2025 | $159.00 | $153.28 (-3.6%) | $161.39 | $153.00 | 13.47 M | $354.21 B |
| 11/19/2025 | $159.32 | $158.89 (-0.27%) | $160.97 | $158.04 | 7.95 M | $367.17 B |
| 11/18/2025 | $157.31 | $159.72 (1.53%) | $161.28 | $156.70 | 12.44 M | $369.09 B |
| 11/17/2025 | $157.98 | $157.71 (-0.17%) | $161.03 | $156.90 | 16.91 M | $364.45 B |
| 11/14/2025 | $156.94 | $153.80 (-2%) | $162.62 | $151.78 | 33.99 M | $355.41 B |
| 11/13/2025 | $164.00 | $159.84 (-2.54%) | $164.00 | $158.50 | 17.21 M | $369.37 B |
| 11/12/2025 | $160.98 | $157.91 (-1.91%) | $161.19 | $156.20 | 13.92 M | $364.91 B |
| 11/11/2025 | $164.59 | $160.80 (-2.3%) | $165.58 | $160.16 | 11.35 M | $371.59 B |
| 11/10/2025 | $167.62 | $165.89 (-1.03%) | $168.00 | $163.64 | 9.35 M | $383.35 B |
| 11/07/2025 | $162.96 | $166.34 (2.07%) | $166.38 | $161.22 | 11.58 M | $384.39 B |
| 11/06/2025 | $169.00 | $167.61 (-0.82%) | $170.55 | $165.52 | 12.44 M | $387.33 B |
| 11/05/2025 | $164.40 | $164.82 (0.26%) | $166.88 | $163.60 | 8.63 M | $380.88 B |
| 11/04/2025 | $162.60 | $164.30 (1.05%) | $166.50 | $162.20 | 9.69 M | $379.68 B |
| 11/03/2025 | $168.31 | $167.69 (-0.37%) | $168.94 | $165.58 | 9.70 M | $387.51 B |
| 10/31/2025 | $170.53 | $170.43 (-0.06%) | $171.45 | $168.12 | 13.18 M | $393.84 B |
| 10/30/2025 | $174.32 | $173.93 (-0.22%) | $176.38 | $173.78 | 10.76 M | $401.93 B |
| 10/29/2025 | $180.30 | $179.97 (-0.18%) | $182.50 | $178.09 | 12.07 M | $415.89 B |
| 10/28/2025 | $177.48 | $176.72 (-0.43%) | $179.38 | $175.24 | 11.91 M | $408.38 B |
| 10/27/2025 | $179.74 | $179.45 (-0.16%) | $180.00 | $177.62 | 12.58 M | $414.69 B |
| 10/24/2025 | $174.40 | $174.70 (0.17%) | $176.44 | $173.36 | 11.84 M | $403.71 B |
| 10/23/2025 | $168.97 | $171.90 (1.73%) | $173.24 | $168.32 | 12.79 M | $397.24 B |
| 10/22/2025 | $167.00 | $165.86 (-0.68%) | $169.67 | $163.58 | 15.02 M | $383.28 B |
| 10/21/2025 | $170.52 | $166.67 (-2.26%) | $170.94 | $166.42 | 15.66 M | $385.15 B |
| 10/20/2025 | $167.29 | $173.47 (3.69%) | $174.97 | $165.79 | 20.12 M | $400.87 B |
| 10/17/2025 | $161.76 | $167.05 (3.27%) | $169.10 | $161.15 | 17.77 M | $386.03 B |
| 10/16/2025 | $166.52 | $165.09 (-0.86%) | $168.30 | $164.46 | 10.98 M | $381.50 B |
| 10/15/2025 | $168.07 | $165.91 (-1.29%) | $168.10 | $164.60 | 15.34 M | $383.40 B |
| 10/14/2025 | $160.05 | $162.86 (1.76%) | $166.50 | $160.00 | 18.58 M | $376.35 B |
| 10/13/2025 | $167.78 | $166.81 (-0.58%) | $168.79 | $165.03 | 25.70 M | $385.48 B |
| 10/10/2025 | $170.03 | $159.01 (-6.48%) | $172.93 | $157.25 | 50.30 M | $367.45 B |
| 10/09/2025 | $178.52 | $173.68 (-2.71%) | $178.78 | $172.30 | 21.21 M | $401.35 B |
| 10/08/2025 | $180.79 | $181.12 (0.18%) | $182.09 | $177.30 | 15.88 M | $418.55 B |
| 10/07/2025 | $187.41 | $181.33 (-3.24%) | $188.66 | $180.44 | 16.94 M | $419.03 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.
