Skip to main content
BABA logo

Alibaba Group Holding Limited

BABANYSEConsumer DiscretionaryInternet Retail

$99.64Today:- (-)1Y −40.77%

As of Oct 23, 2026 close

Market cap
$240.68B
P/E (TTM)
21.87
Forward P/E
44.45
Dividend yield
1.01%
52-week range
$91.99$182.50
Volume (live)
-
Avg. volume (3M)
8.26M

Alibaba Group Holding (BABA) Historical Stock Prices

Analyze Alibaba Group Holding (BABA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Alibaba Group Holding (BABA) Interactive Price Chart

Interactive historical price chart showing Alibaba Group Holding stock price movements and trends across multiple time periods.

Loading chart...

BABA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BABA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202699.55100.6399.4699.6499.649.30M
Oct 22, 2026101.00103.30100.71101.82101.8211.92M
Oct 21, 2026106.03106.32103.57104.41104.4111.77M
Oct 20, 2026107.00109.24106.69108.61108.616.33M
Oct 19, 2026110.14110.34108.32108.57108.574.45M
Oct 16, 2026111.70112.17108.58109.11109.116.56M
Oct 15, 2026109.25111.19108.30111.13111.137.66M
Oct 14, 2026111.89112.73109.91111.17111.178.17M
Oct 13, 2026109.39111.94109.11110.85110.857.72M
Oct 12, 2026110.14110.96109.41110.78110.786.70M
Oct 9, 2026108.91111.47108.75111.37111.3712.30M
Oct 8, 2026108.25109.39104.75105.70105.7010.85M
Oct 7, 2026106.75107.42106.26107.00107.006.97M
Oct 6, 2026110.16110.16108.05109.26109.267.16M
Oct 5, 2026107.45111.40107.45110.80110.809.86M
Oct 2, 2026106.38106.98105.00105.85105.857.76M
Oct 1, 2026108.01109.60106.70107.45107.456.96M
Sep 30, 2026108.60108.90107.54107.54107.546.28M
Sep 29, 2026108.12108.77107.40107.74107.745.67M
Sep 28, 2026109.64110.12108.76108.76108.765.82M
Sep 25, 2026111.14111.22109.56109.74109.745.85M
Sep 24, 2026111.61111.98110.12110.63110.637.02M
Sep 23, 2026112.00112.28110.59110.80110.8012.07M
Sep 22, 2026120.15120.40116.06116.31116.3113.65M
Sep 21, 2026115.12116.20113.35115.75115.758.93M
Sep 18, 2026110.99113.77110.85113.24113.2413.01M
Sep 17, 2026107.97109.14107.31108.54108.548.06M
Sep 16, 2026108.60108.63106.64107.27107.276.49M
Sep 15, 2026109.76111.25109.28109.34109.346.74M
Sep 14, 2026108.28110.44107.83109.23109.235.88M
Sep 11, 2026109.57110.69109.00109.30109.304.88M
Sep 10, 2026108.63109.19107.72108.56108.566.57M
Sep 9, 2026111.69111.80109.39109.40109.408.35M
Sep 8, 2026112.56113.11111.27112.66112.666.89M
Sep 4, 2026112.37113.41111.97113.24113.247.18M
Sep 3, 2026110.39112.06109.67111.81111.818.60M
Sep 2, 2026112.52113.07111.53111.81111.816.88M
Sep 1, 2026112.17113.86112.07112.85112.859.87M
Aug 31, 2026116.67116.83113.93114.02114.029.34M
Aug 28, 2026117.06119.76116.85118.90118.909.68M
Aug 27, 2026117.49117.89115.09116.31116.3114.37M
Aug 26, 2026119.34121.40119.34119.83119.8312.88M
Aug 25, 2026117.94119.48117.31119.44119.4415.75M
Aug 24, 2026116.90120.47116.40118.47118.4723.93M
Aug 21, 2026125.35125.77119.23119.34119.3432.55M
Aug 20, 2026123.47130.62121.88130.53130.5328.10M
Aug 19, 2026127.77129.50127.54128.90128.9011.65M
Aug 18, 2026127.76128.79126.34128.15128.1512.81M
Aug 17, 2026126.00126.19123.49124.71124.718.89M
Aug 14, 2026122.79124.96122.35123.81123.818.22M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.