5 DAY PERFORMANCE
+23.64%
1 MONTH PERFORMANCE
+11.14%
3 MONTH PERFORMANCE
+23.84%
6 MONTH PERFORMANCE
+8.35%
YEAR-TO-DATE PERFORMANCE
-9.52%
1 YEAR PERFORMANCE
-18.54%
Alibaba Group Holding Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $110.99 | $113.24 (2.03%) | $113.77 | $110.85 | 13.25 M | $264.29 B |
| 09/17/2026 | $107.97 | $108.54 (0.53%) | $109.14 | $107.31 | 8.73 M | $253.32 B |
| 09/16/2026 | $108.60 | $107.27 (-1.22%) | $108.63 | $106.64 | 7.35 M | $250.35 B |
| 09/15/2026 | $109.76 | $109.34 (-0.38%) | $111.25 | $109.28 | 7.77 M | $255.19 B |
| 09/14/2026 | $108.28 | $109.23 (0.88%) | $110.44 | $107.83 | 6.95 M | $254.93 B |
| 09/11/2026 | $109.57 | $109.30 (-0.25%) | $110.69 | $109.00 | 5.94 M | $255.09 B |
| 09/10/2026 | $108.63 | $108.56 (-0.06%) | $109.19 | $107.72 | 6.62 M | $253.37 B |
| 09/09/2026 | $111.69 | $109.40 (-2.05%) | $111.80 | $109.39 | 9.10 M | $255.33 B |
| 09/08/2026 | $112.56 | $112.66 (0.09%) | $113.12 | $111.27 | 6.97 M | $262.93 B |
| 09/04/2026 | $112.37 | $113.24 (0.77%) | $113.41 | $111.97 | 7.18 M | $264.29 B |
| 09/03/2026 | $110.39 | $111.81 (1.29%) | $112.06 | $109.67 | 8.61 M | $260.95 B |
| 09/02/2026 | $112.52 | $111.81 (-0.63%) | $113.07 | $111.53 | 6.88 M | $260.95 B |
| 09/01/2026 | $112.18 | $112.85 (0.6%) | $113.86 | $112.07 | 9.87 M | $263.38 B |
| 08/31/2026 | $116.67 | $114.02 (-2.27%) | $116.83 | $113.93 | 9.34 M | $266.11 B |
| 08/28/2026 | $117.06 | $118.90 (1.57%) | $119.76 | $116.85 | 9.68 M | $277.50 B |
| 08/27/2026 | $117.49 | $116.31 (-1%) | $117.89 | $115.09 | 14.37 M | $271.45 B |
| 08/26/2026 | $119.34 | $119.83 (0.41%) | $121.40 | $119.34 | 12.88 M | $279.67 B |
| 08/25/2026 | $117.94 | $119.44 (1.27%) | $119.48 | $117.31 | 15.75 M | $278.76 B |
| 08/24/2026 | $116.90 | $118.47 (1.34%) | $120.47 | $116.40 | 23.93 M | $276.49 B |
| 08/21/2026 | $125.35 | $119.34 (-4.79%) | $125.77 | $119.23 | 32.55 M | $278.52 B |
| 08/20/2026 | $123.47 | $130.53 (5.72%) | $130.62 | $121.88 | 28.10 M | $304.64 B |
| 08/19/2026 | $127.77 | $128.90 (0.88%) | $129.50 | $127.54 | 11.65 M | $300.84 B |
| 08/18/2026 | $127.76 | $128.15 (0.31%) | $128.79 | $126.34 | 12.81 M | $299.09 B |
| 08/17/2026 | $126.00 | $124.71 (-1.02%) | $126.19 | $123.49 | 8.89 M | $289.45 B |
| 08/14/2026 | $122.79 | $123.81 (0.83%) | $124.96 | $122.35 | 8.22 M | $287.36 B |
| 08/13/2026 | $123.52 | $122.16 (-1.1%) | $124.28 | $121.45 | 11.58 M | $283.53 B |
| 08/12/2026 | $125.33 | $125.22 (-0.09%) | $125.76 | $123.70 | 9.23 M | $290.64 B |
| 08/11/2026 | $129.19 | $127.85 (-1.04%) | $129.19 | $127.66 | 6.78 M | $296.74 B |
| 08/10/2026 | $128.62 | $132.32 (2.88%) | $132.57 | $128.12 | 9.45 M | $307.11 B |
| 08/07/2026 | $127.61 | $128.41 (0.63%) | $128.62 | $126.07 | 6.06 M | $298.04 B |
| 08/06/2026 | $126.78 | $126.81 (0.02%) | $127.21 | $125.56 | 4.90 M | $294.33 B |
| 08/05/2026 | $130.65 | $128.53 (-1.62%) | $130.99 | $128.22 | 9.55 M | $298.32 B |
| 08/04/2026 | $126.06 | $128.99 (2.32%) | $129.62 | $125.79 | 10.76 M | $299.39 B |
| 08/03/2026 | $126.60 | $127.30 (0.55%) | $129.50 | $126.04 | 14.60 M | $295.46 B |
| 07/31/2026 | $120.11 | $122.25 (1.78%) | $122.59 | $119.22 | 17.03 M | $283.74 B |
| 07/30/2026 | $114.00 | $116.32 (2.04%) | $116.33 | $112.94 | 7.92 M | $269.98 B |
| 07/29/2026 | $114.71 | $115.03 (0.28%) | $117.66 | $113.94 | 9.07 M | $266.98 B |
| 07/28/2026 | $114.71 | $115.19 (0.42%) | $115.99 | $113.55 | 6.43 M | $267.36 B |
| 07/27/2026 | $114.12 | $115.00 (0.77%) | $115.02 | $112.61 | 9.23 M | $266.92 B |
| 07/24/2026 | $112.79 | $112.14 (-0.58%) | $113.33 | $111.66 | 6.94 M | $260.28 B |
| 07/23/2026 | $115.76 | $114.06 (-1.47%) | $116.41 | $113.10 | 8.50 M | $264.73 B |
| 07/22/2026 | $116.23 | $116.56 (0.28%) | $116.83 | $115.14 | 7.09 M | $270.54 B |
| 07/21/2026 | $118.66 | $117.97 (-0.58%) | $119.45 | $117.65 | 9.34 M | $273.81 B |
| 07/20/2026 | $118.91 | $120.34 (1.2%) | $121.86 | $117.87 | 14.75 M | $279.31 B |
| 07/17/2026 | $114.65 | $114.97 (0.28%) | $115.93 | $113.94 | 11.28 M | $266.85 B |
| 07/16/2026 | $118.48 | $117.49 (-0.84%) | $119.94 | $117.42 | 9.65 M | $272.69 B |
| 07/15/2026 | $117.40 | $117.69 (0.25%) | $121.22 | $117.15 | 20.23 M | $273.16 B |
| 07/14/2026 | $112.95 | $112.32 (-0.56%) | $113.35 | $111.23 | 8.27 M | $260.69 B |
| 07/13/2026 | $112.86 | $112.35 (-0.45%) | $114.20 | $111.82 | 9.56 M | $260.76 B |
| 07/10/2026 | $113.24 | $112.33 (-0.8%) | $115.58 | $112.01 | 16.16 M | $260.72 B |
| 07/09/2026 | $109.12 | $111.14 (1.85%) | $112.17 | $108.85 | 14.11 M | $257.96 B |
| 07/08/2026 | $107.60 | $108.98 (1.28%) | $109.82 | $105.65 | 38.87 M | $252.94 B |
| 07/07/2026 | $97.80 | $98.14 (0.35%) | $99.74 | $97.39 | 10.20 M | $227.78 B |
| 07/06/2026 | $97.41 | $97.91 (0.51%) | $98.03 | $96.37 | 8.95 M | $227.25 B |
| 07/02/2026 | $96.89 | $96.14 (-0.77%) | $97.95 | $95.19 | 11.76 M | $223.14 B |
| 07/01/2026 | $95.60 | $97.99 (2.5%) | $99.46 | $95.53 | 11.89 M | $227.43 B |
| 06/30/2026 | $94.99 | $95.98 (1.04%) | $96.96 | $94.36 | 11.82 M | $222.77 B |
| 06/29/2026 | $96.14 | $95.51 (-0.66%) | $97.47 | $94.40 | 21.08 M | $221.68 B |
| 06/26/2026 | $92.00 | $94.81 (3.05%) | $95.72 | $91.99 | 18.31 M | $220.05 B |
| 06/25/2026 | $97.68 | $95.07 (-2.67%) | $98.10 | $94.71 | 20.25 M | $220.66 B |
| 06/24/2026 | $101.25 | $99.80 (-1.43%) | $101.67 | $99.10 | 15.33 M | $231.64 B |
| 06/23/2026 | $102.38 | $102.60 (0.21%) | $103.54 | $101.83 | 11.34 M | $238.13 B |
| 06/22/2026 | $105.09 | $104.97 (-0.11%) | $106.53 | $103.91 | 13.22 M | $243.64 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.
