5 DAY PERFORMANCE
+1.09%
1 MONTH PERFORMANCE
-23.70%
3 MONTH PERFORMANCE
+27.94%
6 MONTH PERFORMANCE
+6.32%
YEAR-TO-DATE PERFORMANCE
+28.44%
1 YEAR PERFORMANCE
+58.11%
Alibaba Group Holding Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $110.83 | $108.87 (-1.77%) | $111.50 | $108.43 | 17.85 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 |
| 02/28/2025 | $130.95 | $132.51 (1.19%) | $133.95 | $130.14 | 24.86 M | $319.11 B |
| 02/27/2025 | $138.68 | $136.55 (-1.54%) | $140.10 | $135.87 | 23.86 M | $328.84 B |
| 02/26/2025 | $140.00 | $139.08 (-0.66%) | $141.95 | $138.29 | 40.67 M | $334.93 B |
| 02/25/2025 | $132.79 | $134.01 (0.92%) | $134.47 | $130.75 | 38.88 M | $322.72 B |
| 02/24/2025 | $135.80 | $129.04 (-4.98%) | $135.80 | $128.44 | 74.12 M | $310.75 B |
| 02/21/2025 | $141.60 | $143.75 (1.52%) | $145.30 | $141.10 | 73.89 M | $346.18 B |
| 02/20/2025 | $137.81 | $135.97 (-1.34%) | $144.51 | $131.41 | 118.85 M | $327.44 B |
| 02/19/2025 | $126.00 | $125.79 (-0.17%) | $127.70 | $124.95 | 35.16 M | $302.93 B |
| 02/18/2025 | $127.74 | $126.90 (-0.66%) | $129.02 | $125.61 | 42.15 M | $305.60 B |
| 02/14/2025 | $126.59 | $124.73 (-1.47%) | $126.80 | $120.50 | 52.73 M | $300.37 B |
| 02/13/2025 | $115.33 | $119.54 (3.65%) | $119.57 | $114.76 | 34.43 M | $287.87 B |
| 02/12/2025 | $115.82 | $118.33 (2.17%) | $119.81 | $114.97 | 44.02 M | $284.96 B |
| 02/11/2025 | $113.96 | $112.78 (-1.04%) | $115.54 | $111.00 | 55.00 M | $271.60 B |
| 02/10/2025 | $107.32 | $111.32 (3.73%) | $111.65 | $106.70 | 42.43 M | $268.08 B |
| 02/07/2025 | $104.46 | $103.51 (-0.91%) | $107.51 | $103.00 | 39.54 M | $249.27 B |
| 02/06/2025 | $101.25 | $100.38 (-0.86%) | $101.74 | $99.87 | 12.77 M | $241.73 B |
| 02/05/2025 | $100.17 | $99.28 (-0.89%) | $101.82 | $99.03 | 17.02 M | $239.08 B |
| 02/04/2025 | $100.59 | $102.35 (1.75%) | $103.61 | $99.68 | 29.88 M | $246.48 B |
| 02/03/2025 | $96.51 | $98.61 (2.18%) | $101.87 | $96.07 | 29.28 M | $237.47 B |
| 01/31/2025 | $102.00 | $98.84 (-3.1%) | $102.50 | $98.00 | 36.50 M | $238.03 B |
| 01/30/2025 | $97.30 | $102.74 (5.59%) | $103.67 | $97.14 | 45.93 M | $247.42 B |
| 01/29/2025 | $99.39 | $96.72 (-2.69%) | $101.28 | $96.45 | 75.05 M | $232.92 B |
| 01/28/2025 | $90.94 | $96.03 (5.6%) | $96.43 | $89.90 | 31.30 M | $231.26 B |
| 01/27/2025 | $90.59 | $89.99 (-0.66%) | $91.43 | $89.22 | 26.00 M | $216.71 B |
| 01/24/2025 | $86.71 | $89.14 (2.8%) | $89.19 | $86.48 | 18.79 M | $214.67 B |
| 01/23/2025 | $85.80 | $86.10 (0.35%) | $86.20 | $84.96 | 9.23 M | $207.34 B |
| 01/22/2025 | $85.00 | $86.40 (1.65%) | $86.54 | $84.42 | 10.35 M | $208.07 B |
| 01/21/2025 | $86.87 | $85.38 (-1.72%) | $86.90 | $84.92 | 17.10 M | $205.61 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.
