5 DAY PERFORMANCE
-5.73%
1 MONTH PERFORMANCE
-5.58%
3 MONTH PERFORMANCE
-13.00%
6 MONTH PERFORMANCE
+30.26%
YEAR-TO-DATE PERFORMANCE
+34.23%
1 YEAR PERFORMANCE
+45.28%
Alibaba Group Holding Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $115.01 | $113.84 (-1.02%) | $115.07 | $111.60 | 17.21 M | $264.48 B |
| 05/29/2025 | $119.04 | $117.18 (-1.56%) | $119.34 | $116.70 | 12.39 M | $272.24 B |
| 05/28/2025 | $117.45 | $116.74 (-0.6%) | $117.92 | $116.51 | 11.71 M | $271.22 B |
| 05/27/2025 | $119.88 | $119.52 (-0.3%) | $120.01 | $118.89 | 8.54 M | $277.67 B |
| 05/23/2025 | $119.58 | $120.73 (0.96%) | $121.04 | $119.28 | 7.16 M | $290.74 B |
| 05/22/2025 | $121.49 | $121.48 (-0.01%) | $122.17 | $120.92 | 7.82 M | $292.55 B |
| 05/21/2025 | $125.45 | $123.59 (-1.48%) | $126.06 | $122.77 | 8.52 M | $297.63 B |
| 05/20/2025 | $124.29 | $125.16 (0.7%) | $125.22 | $124.15 | 11.79 M | $301.41 B |
| 05/19/2025 | $120.18 | $122.96 (2.31%) | $123.06 | $120.00 | 11.20 M | $296.11 B |
| 05/16/2025 | $125.78 | $123.46 (-1.84%) | $126.10 | $123.31 | 20.09 M | $297.31 B |
| 05/15/2025 | $126.24 | $123.90 (-1.85%) | $126.32 | $122.65 | 35.44 M | $298.37 B |
| 05/14/2025 | $134.07 | $134.05 (-0.01%) | $134.51 | $132.65 | 18.28 M | $322.82 B |
| 05/13/2025 | $131.00 | $131.65 (0.5%) | $133.03 | $130.20 | 16.12 M | $317.04 B |
| 05/12/2025 | $133.87 | $132.55 (-0.99%) | $134.07 | $132.30 | 22.63 M | $319.21 B |
| 05/09/2025 | $126.99 | $125.33 (-1.31%) | $127.77 | $125.19 | 11.17 M | $301.82 B |
| 05/08/2025 | $125.35 | $125.79 (0.35%) | $126.82 | $124.17 | 10.85 M | $302.93 B |
| 05/07/2025 | $124.91 | $123.23 (-1.34%) | $124.97 | $122.91 | 16.02 M | $296.76 B |
| 05/06/2025 | $128.46 | $127.66 (-0.62%) | $129.73 | $127.49 | 17.92 M | $307.43 B |
| 05/05/2025 | $125.00 | $126.57 (1.26%) | $127.13 | $124.71 | 9.87 M | $304.80 B |
| 05/02/2025 | $126.01 | $125.76 (-0.2%) | $126.62 | $124.25 | 18.09 M | $302.85 B |
| 05/01/2025 | $120.19 | $120.53 (0.28%) | $121.45 | $119.36 | 8.69 M | $290.26 B |
| 04/30/2025 | $119.09 | $119.43 (0.29%) | $119.94 | $118.19 | 10.14 M | $287.61 B |
| 04/29/2025 | $117.73 | $118.88 (0.98%) | $119.88 | $117.69 | 8.30 M | $286.29 B |
| 04/28/2025 | $119.50 | $118.37 (-0.95%) | $120.67 | $117.29 | 10.75 M | $285.06 B |
| 04/25/2025 | $118.58 | $120.28 (1.43%) | $120.49 | $118.27 | 9.31 M | $289.66 B |
| 04/24/2025 | $117.94 | $119.29 (1.14%) | $119.34 | $117.58 | 13.70 M | $287.27 B |
| 04/23/2025 | $119.59 | $118.97 (-0.52%) | $123.81 | $118.75 | 25.76 M | $286.50 B |
| 04/22/2025 | $114.36 | $115.88 (1.33%) | $117.43 | $113.01 | 27.66 M | $279.06 B |
| 04/21/2025 | $108.73 | $110.15 (1.31%) | $110.23 | $107.27 | 12.15 M | $265.26 B |
| 04/17/2025 | $110.84 | $108.87 (-1.78%) | $111.52 | $108.42 | 17.89 M | $262.18 B |
| 04/16/2025 | $108.18 | $106.75 (-1.32%) | $108.97 | $105.95 | 18.03 M | $257.07 B |
| 04/15/2025 | $113.78 | $112.28 (-1.32%) | $114.00 | $111.47 | 16.17 M | $270.39 B |
| 04/14/2025 | $111.87 | $113.97 (1.88%) | $116.00 | $111.70 | 32.93 M | $274.46 B |
| 04/11/2025 | $104.78 | $107.73 (2.82%) | $108.04 | $102.19 | 40.52 M | $259.43 B |
| 04/10/2025 | $106.86 | $104.18 (-2.51%) | $108.45 | $101.37 | 53.13 M | $250.88 B |
| 04/09/2025 | $100.60 | $104.78 (4.16%) | $107.04 | $95.73 | 74.98 M | $252.33 B |
| 04/08/2025 | $108.26 | $99.37 (-8.21%) | $109.00 | $97.75 | 52.10 M | $239.30 B |
| 04/07/2025 | $106.62 | $105.98 (-0.6%) | $114.12 | $102.64 | 61.39 M | $255.22 B |
| 04/04/2025 | $117.57 | $116.54 (-0.88%) | $118.87 | $111.30 | 57.15 M | $280.65 B |
| 04/03/2025 | $125.65 | $129.33 (2.93%) | $130.67 | $125.50 | 30.61 M | $311.45 B |
| 04/02/2025 | $131.96 | $129.79 (-1.64%) | $132.83 | $129.15 | 21.24 M | $312.56 B |
| 04/01/2025 | $132.75 | $132.70 (-0.04%) | $134.10 | $131.53 | 11.63 M | $319.57 B |
| 03/31/2025 | $130.03 | $132.23 (1.69%) | $132.87 | $128.00 | 12.18 M | $318.43 B |
| 03/28/2025 | $133.50 | $132.43 (-0.8%) | $134.21 | $131.40 | 13.27 M | $318.92 B |
| 03/27/2025 | $133.45 | $135.63 (1.63%) | $137.79 | $132.88 | 16.69 M | $326.62 B |
| 03/26/2025 | $133.53 | $132.24 (-0.97%) | $134.66 | $131.13 | 16.02 M | $318.46 B |
| 03/25/2025 | $132.94 | $132.75 (-0.14%) | $136.25 | $132.35 | 17.94 M | $319.69 B |
| 03/24/2025 | $136.33 | $134.48 (-1.36%) | $136.43 | $133.63 | 14.02 M | $323.85 B |
| 03/21/2025 | $133.99 | $135.14 (0.86%) | $136.47 | $133.30 | 13.97 M | $325.44 B |
| 03/20/2025 | $137.18 | $136.91 (-0.2%) | $138.99 | $136.37 | 23.65 M | $329.70 B |
| 03/19/2025 | $145.07 | $143.20 (-1.29%) | $145.20 | $141.87 | 16.33 M | $344.85 B |
| 03/18/2025 | $146.38 | $142.74 (-2.49%) | $146.87 | $142.50 | 20.95 M | $343.74 B |
| 03/17/2025 | $140.16 | $147.57 (5.29%) | $148.43 | $140.03 | 33.90 M | $355.38 B |
| 03/14/2025 | $141.35 | $141.10 (-0.18%) | $141.82 | $139.45 | 17.38 M | $339.80 B |
| 03/13/2025 | $134.77 | $138.35 (2.66%) | $140.28 | $134.34 | 20.52 M | $333.17 B |
| 03/12/2025 | $138.41 | $137.14 (-0.92%) | $138.95 | $135.28 | 23.88 M | $330.26 B |
| 03/11/2025 | $138.16 | $139.02 (0.62%) | $141.33 | $136.04 | 29.09 M | $334.79 B |
| 03/10/2025 | $136.00 | $132.54 (-2.54%) | $137.95 | $131.00 | 33.48 M | $319.18 B |
| 03/07/2025 | $142.92 | $140.62 (-1.61%) | $145.36 | $139.38 | 31.90 M | $338.64 B |
| 03/06/2025 | $142.20 | $139.95 (-1.58%) | $144.76 | $138.09 | 35.48 M | $337.03 B |
| 03/05/2025 | $134.37 | $141.03 (4.96%) | $141.83 | $133.34 | 37.28 M | $339.63 B |
| 03/04/2025 | $129.60 | $129.85 (0.19%) | $132.10 | $126.10 | 25.37 M | $312.70 B |
| 03/03/2025 | $134.01 | $130.81 (-2.39%) | $134.72 | $129.56 | 22.53 M | $315.01 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.
