Alibaba Group Holding Ltd (BABA) Historical Stock Data
152.24 ↑2.18 (1.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BABA is down -0.38% a day on average. There have been 14 days where Alibaba Group Holding Ltd closed green and 16 days where BABA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 150.29 | 152.24 | ↑$1.95 (1.30%) | 150.06 | 152.98 | 5.86M |
| 2025-12-24 | 150.50 | 150.06 | ↓$0.44 (-0.29%) | 149.92 | 150.78 | 3.27M |
| 2025-12-23 | 150.58 | 151.23 | ↑$0.66 (0.43%) | 149.27 | 151.30 | 4.21M |
| 2025-12-22 | 150.41 | 150.96 | ↑$0.56 (0.37%) | 149.15 | 151.82 | 6.50M |
| 2025-12-19 | 149.01 | 149.79 | ↑$0.78 (0.52%) | 148.88 | 151.47 | 8.81M |
| 2025-12-18 | 148.65 | 147.32 | ↓$1.33 (-0.89%) | 147.12 | 149.20 | 5.80M |
| 2025-12-17 | 150.60 | 147.09 | ↓$3.51 (-2.33%) | 146.77 | 151.39 | 7.98M |
| 2025-12-16 | 148.95 | 149.29 | ↑$0.34 (0.23%) | 147.51 | 149.97 | 8.82M |
| 2025-12-15 | 153.18 | 150.09 | ↓$3.09 (-2.02%) | 149.58 | 153.21 | 10.47M |
| 2025-12-12 | 157.77 | 155.68 | ↓$2.08 (-1.32%) | 153.80 | 158.94 | 6.64M |
| 2025-12-11 | 155.15 | 156.90 | ↑$1.75 (1.13%) | 153.36 | 157.05 | 7.27M |
| 2025-12-10 | 159.64 | 158.82 | ↓$0.82 (-0.51%) | 157.50 | 160.74 | 10.78M |
| 2025-12-09 | 154.44 | 155.96 | ↑$1.52 (0.98%) | 154.31 | 156.60 | 6.43M |
| 2025-12-08 | 157.57 | 158.13 | ↑$0.56 (0.36%) | 156.41 | 158.74 | 6.90M |
| 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 |
Create an account or log in to view more rows.
$BABA how long until we take off?
$BABA almost time for the running
$BABA news?
$BABA i'm out of slaps for the day
$BABA looking good today??
$BABA coming now
$BABA we need those buyers and volume.
$BABA day trade is ok to buy here but sell later
$BABA HOLDING STRONG FOR ALL OF YOU
$BABA watch for a morning dip and rip