5 DAY PERFORMANCE
-39.18%
1 MONTH PERFORMANCE
-27.73%
3 MONTH PERFORMANCE
-4.16%
6 MONTH PERFORMANCE
+0.04%
YEAR-TO-DATE PERFORMANCE
+0.86%
1 YEAR PERFORMANCE
+12.44%
Alibaba Group Holding Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $138.41 | $137.14 (-0.92%) | $138.95 | $135.28 | 23.44 M | $327.85 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 |
| 01/17/2025 | $83.20 | $85.12 (2.31%) | $85.59 | $83.03 | 21.13 M | $204.98 B |
| 01/16/2025 | $82.02 | $82.43 (0.5%) | $82.59 | $81.82 | 7.57 M | $198.51 B |
| 01/15/2025 | $82.63 | $82.44 (-0.23%) | $82.79 | $82.15 | 11.66 M | $198.53 B |
| 01/14/2025 | $82.39 | $81.68 (-0.86%) | $82.65 | $81.49 | 8.77 M | $196.70 B |
| 01/13/2025 | $80.15 | $80.54 (0.49%) | $81.08 | $80.06 | 10.73 M | $193.96 B |
| 01/10/2025 | $82.25 | $80.53 (-2.09%) | $82.25 | $80.40 | 15.39 M | $193.93 B |
| 01/08/2025 | $83.09 | $83.69 (0.72%) | $83.79 | $82.72 | 9.66 M | $201.54 B |
| 01/07/2025 | $84.31 | $84.48 (0.2%) | $85.11 | $83.78 | 11.14 M | $203.44 B |
| 01/06/2025 | $86.55 | $85.52 (-1.19%) | $87.36 | $85.08 | 18.08 M | $205.95 B |
| 01/03/2025 | $85.10 | $85.54 (0.52%) | $85.55 | $84.76 | 7.69 M | $206.00 B |
| 01/02/2025 | $84.39 | $84.95 (0.66%) | $85.43 | $84.20 | 10.64 M | $204.58 B |
| 12/31/2024 | $84.42 | $84.79 (0.44%) | $85.35 | $84.42 | 7.42 M | $204.19 B |
| 12/30/2024 | $84.17 | $84.13 (-0.05%) | $84.95 | $83.53 | 10.73 M | $202.60 B |
| 12/27/2024 | $84.89 | $85.06 (0.2%) | $85.27 | $84.29 | 8.63 M | $204.84 B |
| 12/26/2024 | $85.72 | $86.08 (0.42%) | $87.27 | $85.56 | 12.02 M | $207.30 B |
| 12/24/2024 | $85.70 | $85.52 (-0.21%) | $85.89 | $85.00 | 5.24 M | $205.95 B |
| 12/23/2024 | $82.85 | $85.14 (2.76%) | $85.31 | $82.77 | 20.06 M | $205.03 B |
| 12/20/2024 | $82.21 | $82.28 (0.09%) | $83.00 | $81.70 | 21.27 M | $198.15 B |
| 12/19/2024 | $85.00 | $84.31 (-0.81%) | $85.39 | $84.24 | 13.80 M | $203.03 B |
| 12/18/2024 | $86.39 | $85.00 (-1.61%) | $87.22 | $84.83 | 11.32 M | $204.70 B |
| 12/17/2024 | $85.50 | $87.15 (1.93%) | $87.60 | $85.40 | 13.29 M | $209.87 B |
| 12/16/2024 | $85.96 | $86.06 (0.12%) | $86.92 | $85.87 | 13.22 M | $207.25 B |
| 12/13/2024 | $88.19 | $87.82 (-0.42%) | $88.39 | $87.24 | 11.61 M | $211.49 B |
| 12/12/2024 | $89.04 | $89.23 (0.21%) | $90.00 | $88.49 | 9.95 M | $214.88 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.
