Alibaba Group Holding Ltd (BABA) Historical Stock Data
158.32 ↑0.88 (0.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BABA is down -0.45% a day on average. There have been 10 days where Alibaba Group Holding Ltd closed green and 20 days where BABA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 159.15 | 158.32 | ↓$0.83 (-0.52%) | 157.68 | 159.48 | 6.21M |
| 2025-12-04 | 158.27 | 157.44 | ↓$0.83 (-0.52%) | 156.42 | 158.80 | 6.59M |
| 2025-12-03 | 157.40 | 158.08 | ↑$0.68 (0.43%) | 156.53 | 158.46 | 6.91M |
| 2025-12-02 | 161.20 | 161.13 | ↓$0.07 (-0.04%) | 159.12 | 161.69 | 9.83M |
| 2025-12-01 | 160.50 | 164.26 | ↑$3.76 (2.34%) | 159.41 | 164.85 | 14.28M |
| 2025-11-28 | 156.16 | 157.30 | ↑$1.14 (0.73%) | 155.68 | 158.69 | 7.19M |
| 2025-11-26 | 159.10 | 157.60 | ↓$1.50 (-0.94%) | 150.00 | 161.45 | 21.38M |
| 2025-11-25 | 165.20 | 157.01 | ↓$8.19 (-4.96%) | 156.15 | 166.30 | 26.96M |
| 2025-11-24 | 160.00 | 160.73 | ↑$0.73 (0.46%) | 158.70 | 161.49 | 21.37M |
| 2025-11-21 | 151.98 | 152.93 | ↑$0.95 (0.63%) | 148.64 | 155.88 | 14.39M |
| 2025-11-20 | 159.00 | 153.28 | ↓$5.72 (-3.60%) | 153.00 | 161.39 | 13.35M |
| 2025-11-19 | 159.33 | 158.89 | ↓$0.44 (-0.27%) | 158.04 | 160.97 | 7.77M |
| 2025-11-18 | 157.31 | 159.72 | ↑$2.41 (1.53%) | 156.70 | 161.28 | 12.40M |
| 2025-11-17 | 157.98 | 157.71 | ↓$0.27 (-0.17%) | 156.91 | 161.03 | 15.62M |
| 2025-11-14 | 156.94 | 153.80 | ↓$3.14 (-2.00%) | 151.78 | 162.62 | 33.73M |
| 2025-11-13 | 164.00 | 159.84 | ↓$4.16 (-2.54%) | 158.51 | 164.00 | 17M |
| 2025-11-12 | 160.98 | 157.91 | ↓$3.07 (-1.91%) | 156.20 | 161.19 | 13.24M |
| 2025-11-11 | 164.59 | 160.80 | ↓$3.79 (-2.30%) | 160.16 | 165.58 | 10.62M |
| 2025-11-10 | 167.62 | 165.89 | ↓$1.73 (-1.03%) | 163.64 | 168.00 | 9.16M |
| 2025-11-07 | 162.96 | 166.34 | ↑$3.38 (2.07%) | 161.22 | 166.37 | 9.98M |
| 2025-11-06 | 169.00 | 167.61 | ↓$1.39 (-0.82%) | 165.52 | 170.55 | 12.06M |
| 2025-11-05 | 164.40 | 164.82 | ↑$0.42 (0.26%) | 163.60 | 166.88 | 8.15M |
| 2025-11-04 | 162.60 | 164.30 | ↑$1.70 (1.05%) | 162.20 | 166.50 | 9.57M |
| 2025-11-03 | 168.31 | 167.69 | ↓$0.62 (-0.37%) | 165.59 | 168.91 | 8.89M |
| 2025-10-31 | 170.53 | 170.43 | ↓$0.10 (-0.06%) | 168.12 | 171.45 | 12.76M |
| 2025-10-30 | 174.32 | 173.93 | ↓$0.39 (-0.22%) | 173.78 | 176.38 | 9.67M |
| 2025-10-29 | 180.30 | 179.97 | ↓$0.32 (-0.18%) | 178.10 | 182.49 | 11.98M |
| 2025-10-28 | 177.48 | 176.72 | ↓$0.76 (-0.43%) | 175.24 | 179.36 | 11.85M |
| 2025-10-27 | 179.74 | 179.45 | ↓$0.29 (-0.16%) | 177.62 | 180.00 | 12.53M |
| 2025-10-24 | 174.40 | 174.70 | ↑$0.30 (0.17%) | 173.36 | 176.44 | 11.77M |
Create an account or log in to view more rows.
$BABA today feels different to the moon
$BABA weak
$BABA id rather have a dip then rip than a gap and crap
$BABA keep it going
$BABA we always finish green after a red week. Less go!
$BABA looking ready to breakout soon.
$BABA just waiting ….
$BABA just hold no panic
$BABA Silly Bears tricks are for kids
$BABA might see a whole 1% green