5 DAY PERFORMANCE
+19.40%
1 MONTH PERFORMANCE
+13.01%
3 MONTH PERFORMANCE
+27.79%
6 MONTH PERFORMANCE
+54.74%
YEAR-TO-DATE PERFORMANCE
+121.70%
1 YEAR PERFORMANCE
+103.62%
Alibaba Group Holding Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $154.44 | $155.83 (0.9%) | $156.26 | $154.31 | 3.26 M | |
| 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 |
| 10/06/2025 | $186.50 | $187.22 (0.39%) | $189.61 | $186.31 | 10.97 M | $432.64 B |
| 10/03/2025 | $190.72 | $188.03 (-1.41%) | $191.07 | $187.14 | 13.99 M | $434.51 B |
| 10/02/2025 | $188.58 | $189.34 (0.4%) | $192.67 | $188.30 | 23.69 M | $437.54 B |
| 10/01/2025 | $179.98 | $182.78 (1.56%) | $183.08 | $178.87 | 14.97 M | $422.38 B |
| 09/30/2025 | $181.66 | $178.73 (-1.61%) | $182.15 | $177.10 | 18.68 M | $413.02 B |
| 09/29/2025 | $178.08 | $179.90 (1.02%) | $181.34 | $177.59 | 21.58 M | $415.73 B |
| 09/26/2025 | $172.17 | $171.91 (-0.15%) | $172.76 | $169.70 | 15.97 M | $397.26 B |
| 09/25/2025 | $173.40 | $175.47 (1.19%) | $175.77 | $170.44 | 20.71 M | $405.49 B |
| 09/24/2025 | $175.98 | $176.44 (0.26%) | $180.16 | $175.00 | 52.64 M | $407.73 B |
| 09/23/2025 | $165.01 | $163.08 (-1.17%) | $167.83 | $162.80 | 18.28 M | $376.86 B |
| 09/22/2025 | $163.76 | $164.25 (0.3%) | $167.44 | $163.03 | 18.67 M | $379.56 B |
| 09/19/2025 | $164.69 | $162.81 (-1.14%) | $166.25 | $162.61 | 18.18 M | $376.23 B |
| 09/18/2025 | $162.50 | $162.48 (-0.01%) | $164.79 | $161.30 | 19.53 M | $375.47 B |
| 09/17/2025 | $166.00 | $166.17 (0.1%) | $167.32 | $163.26 | 29.34 M | $384.00 B |
| 09/16/2025 | $158.36 | $162.21 (2.43%) | $163.00 | $157.59 | 26.02 M | $374.85 B |
| 09/15/2025 | $159.09 | $158.04 (-0.66%) | $159.70 | $156.73 | 23.57 M | $365.21 B |
| 09/12/2025 | $154.07 | $155.06 (0.64%) | $155.46 | $152.06 | 20.90 M | $358.32 B |
| 09/11/2025 | $148.12 | $155.44 (4.94%) | $156.85 | $147.86 | 50.09 M | $359.20 B |
| 09/10/2025 | $145.42 | $143.93 (-1.02%) | $145.92 | $143.23 | 21.08 M | $332.60 B |
| 09/09/2025 | $145.40 | $147.10 (1.17%) | $148.00 | $144.65 | 32.79 M | $339.93 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.
