Alibaba Group Holding Ltd (BABA) stock
BABANYSEServices-Business Services, NECAlso trades as BABAF, BBAAY
$98.04−1.50 (-1.51%)
Close on Oct 30, 2026Market cap $227.70BP/E 14.9Yield –
Price history
Alibaba share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$98.04
-1.51% on the day
52-week range
$91.99 – $181.10
-45.9% from the high
Change over 52 weeks
-43.6%
From $173.93 on Oct 30, 2025
Average volume
10.76M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $98.73 | $99.23 | $97.48 | $98.04 | -1.51% | 8,385,606 |
| Oct 29, 2026 | $99.25 | $100.45 | $98.80 | $99.54 | -1.41% | 7,830,306 |
| Oct 28, 2026 | $101.18 | $101.29 | $99.80 | $100.96 | +0.72% | 8,405,686 |
| Oct 27, 2026 | $99.52 | $100.33 | $99.19 | $100.24 | -0.01% | 5,994,116 |
| Oct 26, 2026 | $99.84 | $100.90 | $99.57 | $100.25 | +0.61% | 7,688,637 |
| Oct 23, 2026 | $99.55 | $100.63 | $99.46 | $99.64 | -2.14% | 9,250,365 |
| Oct 22, 2026 | $101.00 | $103.30 | $100.71 | $101.82 | -2.48% | 12,602,480 |
| Oct 21, 2026 | $106.03 | $106.32 | $103.57 | $104.41 | -3.87% | 11,861,630 |
| Oct 20, 2026 | $107.00 | $109.24 | $106.69 | $108.61 | +0.04% | 6,713,955 |
| Oct 19, 2026 | $110.15 | $110.34 | $108.32 | $108.57 | -0.49% | 4,951,470 |
| Oct 16, 2026 | $111.70 | $112.18 | $108.58 | $109.11 | -1.82% | 6,793,396 |
| Oct 15, 2026 | $109.25 | $111.19 | $108.30 | $111.13 | -0.04% | 8,394,187 |
| Oct 14, 2026 | $111.89 | $112.73 | $109.91 | $111.17 | +0.29% | 8,613,327 |
| Oct 13, 2026 | $109.39 | $111.94 | $109.11 | $110.85 | +0.06% | 7,742,353 |
| Oct 12, 2026 | $110.14 | $110.96 | $109.41 | $110.78 | -0.53% | 6,814,449 |
| Oct 9, 2026 | $108.91 | $111.47 | $108.75 | $111.37 | +5.36% | 12,350,610 |
| Oct 8, 2026 | $108.25 | $109.39 | $104.75 | $105.70 | -1.21% | 11,580,440 |
| Oct 7, 2026 | $106.76 | $107.42 | $106.26 | $107.00 | -2.07% | 7,192,523 |
| Oct 6, 2026 | $110.16 | $110.16 | $108.05 | $109.26 | -1.39% | 7,389,189 |
| Oct 5, 2026 | $107.45 | $111.40 | $107.45 | $110.80 | +4.68% | 10,071,330 |
| Oct 2, 2026 | $106.38 | $106.98 | $105.00 | $105.85 | -1.49% | 7,873,186 |
| Oct 1, 2026 | $108.01 | $109.60 | $106.70 | $107.45 | -0.08% | 7,177,348 |
| Sep 30, 2026 | $108.60 | $108.90 | $107.54 | $107.54 | -0.19% | 6,455,853 |
| Sep 29, 2026 | $108.12 | $108.77 | $107.40 | $107.74 | -0.94% | 5,842,863 |
| Sep 28, 2026 | $109.64 | $110.12 | $108.76 | $108.76 | -0.89% | 5,876,156 |
| Sep 25, 2026 | $111.14 | $111.23 | $109.56 | $109.74 | -0.80% | 5,926,901 |
| Sep 24, 2026 | $111.61 | $111.98 | $110.12 | $110.63 | -0.15% | 7,453,523 |
| Sep 23, 2026 | $112.00 | $112.28 | $110.59 | $110.80 | -4.74% | 12,223,740 |
| Sep 22, 2026 | $120.15 | $120.40 | $116.06 | $116.31 | +0.48% | 14,786,020 |
| Sep 21, 2026 | $115.12 | $116.20 | $113.35 | $115.75 | +2.22% | 9,540,664 |
| Sep 18, 2026 | $110.99 | $113.77 | $110.85 | $113.24 | +4.33% | 13,250,900 |
| Sep 17, 2026 | $107.97 | $109.14 | $107.31 | $108.54 | +1.18% | 8,725,550 |
| Sep 16, 2026 | $108.60 | $108.63 | $106.64 | $107.27 | -1.89% | 7,345,873 |
| Sep 15, 2026 | $109.76 | $111.25 | $109.28 | $109.34 | +0.10% | 7,768,638 |
| Sep 14, 2026 | $108.28 | $110.44 | $107.83 | $109.23 | -0.06% | 6,946,666 |
| Sep 11, 2026 | $109.57 | $110.69 | $109.00 | $109.30 | +0.68% | 5,943,712 |
| Sep 10, 2026 | $108.63 | $109.19 | $107.72 | $108.56 | -0.77% | 6,616,093 |
| Sep 9, 2026 | $111.69 | $111.80 | $109.39 | $109.40 | -2.89% | 9,100,923 |
| Sep 8, 2026 | $112.56 | $113.12 | $111.27 | $112.66 | -0.51% | 6,965,707 |
| Sep 4, 2026 | $112.37 | $113.41 | $111.97 | $113.24 | +1.28% | 7,182,522 |
| Sep 3, 2026 | $110.39 | $112.06 | $109.67 | $111.81 | 0.00% | 8,604,955 |
| Sep 2, 2026 | $112.52 | $113.07 | $111.53 | $111.81 | -0.92% | 6,875,197 |
| Sep 1, 2026 | $112.18 | $113.86 | $112.07 | $112.85 | -1.03% | 9,865,205 |
| Aug 31, 2026 | $116.67 | $116.83 | $113.93 | $114.02 | -4.10% | 9,340,068 |
| Aug 28, 2026 | $117.06 | $119.76 | $116.85 | $118.90 | +2.23% | 9,678,259 |
| Aug 27, 2026 | $117.49 | $117.89 | $115.09 | $116.31 | -2.94% | 14,372,290 |
| Aug 26, 2026 | $119.34 | $121.40 | $119.34 | $119.83 | +0.33% | 12,882,070 |
| Aug 25, 2026 | $117.94 | $119.48 | $117.31 | $119.44 | +0.82% | 15,750,940 |
| Aug 24, 2026 | $116.90 | $120.47 | $116.40 | $118.47 | -0.73% | 23,933,730 |
| Aug 21, 2026 | $125.35 | $125.77 | $119.23 | $119.34 | -8.57% | 32,550,520 |
| Aug 20, 2026 | $123.47 | $130.62 | $121.88 | $130.53 | +1.26% | 28,101,560 |
| Aug 19, 2026 | $127.77 | $129.50 | $127.54 | $128.90 | +0.59% | 11,645,940 |
| Aug 18, 2026 | $127.76 | $128.79 | $126.34 | $128.15 | +2.76% | 12,809,760 |
| Aug 17, 2026 | $126.00 | $126.19 | $123.49 | $124.71 | +0.73% | 8,894,607 |
| Aug 14, 2026 | $122.79 | $124.96 | $122.35 | $123.81 | +1.35% | 8,221,740 |
| Aug 13, 2026 | $123.52 | $124.28 | $121.45 | $122.16 | -2.44% | 11,583,610 |
| Aug 12, 2026 | $125.33 | $125.76 | $123.70 | $125.22 | -2.06% | 9,231,724 |
| Aug 11, 2026 | $129.19 | $129.19 | $127.66 | $127.85 | -3.38% | 6,783,922 |
| Aug 10, 2026 | $128.62 | $132.57 | $128.12 | $132.32 | +3.04% | 9,449,368 |
| Aug 7, 2026 | $127.61 | $128.62 | $126.07 | $128.41 | +1.26% | 6,061,712 |
| Aug 6, 2026 | $126.78 | $127.21 | $125.56 | $126.81 | -1.34% | 4,900,079 |
| Aug 5, 2026 | $130.65 | $130.99 | $128.22 | $128.53 | -0.36% | 9,553,936 |
| Aug 4, 2026 | $126.06 | $129.62 | $125.79 | $128.99 | +1.33% | 10,755,830 |
| Aug 3, 2026 | $126.60 | $129.50 | $126.04 | $127.30 | +4.13% | 14,603,730 |
| Jul 31, 2026 | $120.11 | $122.59 | $119.22 | $122.25 | +5.10% | 17,030,460 |
| Jul 30, 2026 | $114.00 | $116.33 | $112.94 | $116.32 | +1.12% | 7,921,305 |
| Jul 29, 2026 | $114.71 | $117.66 | $113.94 | $115.03 | -0.14% | 9,066,399 |
| Jul 28, 2026 | $114.71 | $115.99 | $113.55 | $115.19 | +0.17% | 6,426,689 |
| Jul 27, 2026 | $114.12 | $115.02 | $112.61 | $115.00 | +2.55% | 9,232,683 |
| Jul 24, 2026 | $112.79 | $113.33 | $111.66 | $112.14 | -1.68% | 6,943,033 |
| Jul 23, 2026 | $115.76 | $116.41 | $113.10 | $114.06 | -2.14% | 8,500,196 |
| Jul 22, 2026 | $116.23 | $116.83 | $115.14 | $116.56 | -1.20% | 7,085,823 |
| Jul 21, 2026 | $118.66 | $119.45 | $117.65 | $117.97 | -1.97% | 9,338,238 |
| Jul 20, 2026 | $118.91 | $121.86 | $117.87 | $120.34 | +4.67% | 14,750,920 |
| Jul 17, 2026 | $114.65 | $115.93 | $113.94 | $114.97 | -2.14% | 11,282,130 |
| Jul 16, 2026 | $118.48 | $119.94 | $117.42 | $117.49 | -0.17% | 9,653,547 |
| Jul 15, 2026 | $117.40 | $121.22 | $117.15 | $117.69 | +4.78% | 20,233,330 |
| Jul 14, 2026 | $112.95 | $113.35 | $111.23 | $112.32 | -0.03% | 8,272,264 |
| Jul 13, 2026 | $112.86 | $114.20 | $111.82 | $112.35 | +0.02% | 9,559,939 |
| Jul 10, 2026 | $113.24 | $115.58 | $112.01 | $112.33 | +1.07% | 16,162,160 |
| Jul 9, 2026 | $109.12 | $112.17 | $108.85 | $111.14 | +1.98% | 14,110,620 |
| Jul 8, 2026 | $107.60 | $109.82 | $105.65 | $108.98 | +11.05% | 38,869,290 |
| Jul 7, 2026 | $97.80 | $99.74 | $97.39 | $98.14 | +0.23% | 10,204,160 |
| Jul 6, 2026 | $97.41 | $98.03 | $96.37 | $97.91 | +1.84% | 8,948,126 |
| Jul 2, 2026 | $96.89 | $97.95 | $95.19 | $96.14 | -1.89% | 11,764,190 |
| Jul 1, 2026 | $95.60 | $99.46 | $95.53 | $97.99 | +2.09% | 11,888,580 |
| Jun 30, 2026 | $94.99 | $96.96 | $94.36 | $95.98 | +0.49% | 11,816,050 |
| Jun 29, 2026 | $96.14 | $97.47 | $94.40 | $95.51 | +0.74% | 21,078,870 |
| Jun 26, 2026 | $92.00 | $95.72 | $91.99 | $94.81 | -0.27% | 18,307,560 |
| Jun 25, 2026 | $97.68 | $98.10 | $94.71 | $95.07 | -4.74% | 20,248,160 |
| Jun 24, 2026 | $101.25 | $101.67 | $99.10 | $99.80 | -2.73% | 15,334,290 |
| Jun 23, 2026 | $102.38 | $103.54 | $101.83 | $102.60 | -2.26% | 11,335,710 |
| Jun 22, 2026 | $105.09 | $106.53 | $103.91 | $104.97 | -1.99% | 13,220,750 |
| Jun 18, 2026 | $106.49 | $107.37 | $105.51 | $107.10 | -0.32% | 14,602,990 |
| Jun 17, 2026 | $109.51 | $110.58 | $107.38 | $107.44 | -3.18% | 13,280,670 |
| Jun 16, 2026 | $109.33 | $111.25 | $109.05 | $110.97 | -1.40% | 14,128,120 |
| Jun 15, 2026 | $112.66 | $113.82 | $112.11 | $112.55 | -0.24% | 10,426,110 |
| Jun 12, 2026 | $112.57 | $112.82 | $110.97 | $112.82 | +0.12% | 8,157,874 |
| Jun 11, 2026 | $110.88 | $112.82 | $109.66 | $112.69 | -2.33% | 16,403,570 |
| Jun 10, 2026 | $116.00 | $118.18 | $115.37 | $115.38 | -3.61% | 10,880,860 |
| Jun 9, 2026 | $121.30 | $122.42 | $118.37 | $119.70 | -0.31% | 11,871,010 |
| Jun 8, 2026 | $121.76 | $122.36 | $119.61 | $120.07 | -0.82% | 9,493,315 |
| Jun 5, 2026 | $125.01 | $125.23 | $120.46 | $121.06 | -3.88% | 12,891,390 |
| Jun 4, 2026 | $126.62 | $128.17 | $125.94 | $125.95 | -0.99% | 6,928,094 |
| Jun 3, 2026 | $128.76 | $128.89 | $126.83 | $127.21 | -2.76% | 8,646,189 |
| Jun 2, 2026 | $132.25 | $134.09 | $130.52 | $130.82 | +4.32% | 15,355,110 |
| Jun 1, 2026 | $124.20 | $126.35 | $123.99 | $125.40 | +0.95% | 9,297,825 |
| May 29, 2026 | $124.39 | $125.04 | $123.43 | $124.22 | -1.54% | 12,504,290 |
| May 28, 2026 | $124.72 | $126.57 | $123.54 | $126.16 | -1.25% | 11,541,350 |
| May 27, 2026 | $126.32 | $129.00 | $126.25 | $127.76 | -1.32% | 8,272,827 |
| May 26, 2026 | $130.10 | $130.24 | $129.08 | $129.47 | -0.41% | 5,598,986 |
| May 22, 2026 | $126.93 | $130.75 | $126.93 | $130.00 | -1.12% | 11,868,360 |
| May 21, 2026 | $129.55 | $131.76 | $128.09 | $131.47 | -2.23% | 12,621,450 |
| May 20, 2026 | $135.86 | $135.89 | $132.73 | $134.47 | -0.86% | 7,035,407 |
| May 19, 2026 | $135.35 | $136.78 | $134.79 | $135.64 | +1.79% | 11,084,230 |
| May 18, 2026 | $133.95 | $134.88 | $132.57 | $133.26 | +0.51% | 10,379,390 |
| May 15, 2026 | $135.88 | $135.88 | $131.95 | $132.59 | -6.04% | 17,985,110 |
| May 14, 2026 | $140.98 | $143.98 | $138.61 | $141.12 | -3.22% | 19,422,030 |
| May 13, 2026 | $132.06 | $146.87 | $130.33 | $145.81 | +8.18% | 40,214,630 |
| May 12, 2026 | $136.49 | $136.97 | $133.82 | $134.78 | -1.84% | 16,128,950 |
| May 11, 2026 | $137.66 | $138.85 | $136.22 | $137.30 | -1.97% | 9,859,181 |
| May 8, 2026 | $142.05 | $143.80 | $139.37 | $140.06 | -0.67% | 10,062,040 |
| May 7, 2026 | $143.77 | $143.95 | $140.44 | $141.00 | -0.31% | 10,698,820 |
| May 6, 2026 | $137.31 | $142.20 | $136.74 | $141.44 | +6.94% | 16,958,930 |
| May 5, 2026 | $134.63 | $134.72 | $132.17 | $132.26 | -0.76% | 6,919,340 |
| May 4, 2026 | $133.98 | $136.12 | $133.26 | $133.27 | +1.35% | 8,317,188 |
| May 1, 2026 | $131.76 | $133.15 | $131.36 | $131.50 | -0.29% | 6,199,254 |
| Apr 30, 2026 | $130.15 | $132.64 | $129.35 | $131.88 | +1.11% | 7,416,640 |
| Apr 29, 2026 | $131.95 | $132.03 | $129.96 | $130.43 | -0.32% | 6,386,040 |
| Apr 28, 2026 | $129.50 | $130.92 | $128.95 | $130.85 | -1.26% | 6,088,113 |
| Apr 27, 2026 | $133.00 | $133.41 | $132.09 | $132.52 | -2.43% | 6,462,056 |
| Apr 24, 2026 | $133.68 | $136.20 | $133.00 | $135.82 | +3.13% | 9,046,794 |
| Apr 23, 2026 | $133.78 | $133.90 | $129.62 | $131.70 | -3.46% | 10,749,900 |
| Apr 22, 2026 | $136.91 | $137.33 | $135.38 | $136.42 | +0.77% | 9,258,281 |
| Apr 21, 2026 | $139.25 | $139.25 | $134.46 | $135.38 | -3.42% | 11,388,170 |
| Apr 20, 2026 | $140.47 | $140.93 | $138.87 | $140.17 | -0.60% | 7,823,286 |
| Apr 17, 2026 | $141.15 | $143.78 | $139.88 | $141.01 | +1.75% | 12,886,520 |
| Apr 16, 2026 | $137.80 | $140.90 | $135.74 | $138.59 | +3.98% | 17,122,240 |
| Apr 15, 2026 | $132.70 | $133.60 | $131.37 | $133.28 | +1.47% | 8,749,496 |
| Apr 14, 2026 | $128.47 | $132.88 | $128.47 | $131.35 | +2.61% | 11,718,520 |
| Apr 13, 2026 | $125.99 | $128.09 | $125.55 | $128.01 | +0.53% | 5,550,175 |
| Apr 10, 2026 | $129.14 | $129.76 | $127.05 | $127.33 | -0.27% | 9,356,300 |
| Apr 9, 2026 | $124.52 | $127.78 | $123.96 | $127.68 | +1.88% | 10,014,560 |
| Apr 8, 2026 | $128.11 | $129.34 | $124.86 | $125.32 | +4.68% | 17,638,080 |
| Apr 7, 2026 | $121.15 | $121.98 | $117.93 | $119.72 | -2.12% | 10,879,160 |
| Apr 6, 2026 | $122.05 | $123.65 | $121.70 | $122.31 | +0.21% | 3,987,630 |
| Apr 2, 2026 | $120.27 | $122.85 | $120.14 | $122.05 | -1.36% | 8,830,234 |
| Apr 1, 2026 | $125.48 | $126.39 | $123.12 | $123.73 | -1.38% | 10,297,420 |
| Mar 31, 2026 | $121.99 | $125.78 | $121.38 | $125.46 | +2.85% | 9,486,079 |
| Mar 30, 2026 | $123.28 | $123.78 | $121.55 | $121.98 | -0.58% | 7,226,650 |
| Mar 27, 2026 | $123.97 | $124.44 | $122.23 | $122.69 | -2.17% | 8,104,989 |
| Mar 26, 2026 | $126.72 | $127.05 | $124.59 | $125.41 | -3.43% | 9,239,994 |
| Mar 25, 2026 | $129.48 | $130.65 | $128.34 | $129.87 | +3.50% | 12,843,020 |
| Mar 24, 2026 | $124.36 | $125.75 | $123.92 | $125.48 | -0.46% | 8,516,233 |
| Mar 23, 2026 | $123.24 | $127.27 | $123.10 | $126.06 | +2.98% | 15,583,920 |
| Mar 20, 2026 | $125.72 | $126.48 | $122.09 | $122.41 | -1.99% | 15,479,260 |
| Mar 19, 2026 | $123.02 | $126.92 | $121.16 | $124.90 | -7.09% | 33,440,470 |
| Mar 18, 2026 | $138.45 | $139.16 | $134.37 | $134.43 | -1.57% | 17,158,600 |
| Mar 17, 2026 | $137.88 | $138.22 | $135.97 | $136.57 | -0.10% | 10,005,700 |
| Mar 16, 2026 | $138.80 | $138.80 | $136.50 | $136.71 | +1.11% | 9,972,344 |
| Mar 13, 2026 | $136.07 | $137.20 | $134.70 | $135.21 | +0.75% | 6,438,401 |
| Mar 12, 2026 | $135.38 | $136.00 | $133.45 | $134.20 | -1.53% | 7,591,786 |
| Mar 11, 2026 | $135.57 | $136.74 | $134.82 | $136.29 | -0.41% | 6,685,065 |
| Mar 10, 2026 | $135.71 | $139.22 | $134.56 | $136.85 | +3.17% | 15,264,290 |
| Mar 9, 2026 | $130.24 | $132.91 | $128.55 | $132.64 | +1.41% | 10,072,450 |
| Mar 6, 2026 | $129.30 | $132.43 | $128.80 | $130.79 | +0.34% | 10,956,990 |
| Mar 5, 2026 | $129.70 | $131.63 | $128.60 | $130.35 | -2.19% | 18,612,930 |
| Mar 4, 2026 | $134.99 | $135.12 | $132.72 | $133.27 | -1.71% | 14,293,900 |
| Mar 3, 2026 | $136.38 | $137.08 | $133.40 | $135.59 | -4.89% | 18,476,770 |
| Mar 2, 2026 | $139.19 | $143.00 | $139.06 | $142.56 | -1.08% | 9,428,263 |
| Feb 27, 2026 | $145.46 | $146.40 | $143.33 | $144.11 | -2.66% | 9,780,307 |
| Feb 26, 2026 | $148.36 | $149.06 | $145.60 | $148.05 | -2.78% | 10,256,410 |
| Feb 25, 2026 | $152.80 | $153.55 | $150.96 | $152.28 | -0.54% | 5,813,403 |
| Feb 24, 2026 | $152.10 | $153.73 | $150.90 | $153.11 | +0.22% | 6,655,157 |
| Feb 23, 2026 | $155.50 | $156.33 | $152.57 | $152.78 | -1.08% | 6,751,014 |
| Feb 20, 2026 | $150.85 | $155.49 | $150.43 | $154.45 | +0.12% | 8,758,715 |
| Feb 19, 2026 | $155.23 | $155.50 | $153.15 | $154.27 | -0.96% | 6,582,473 |
| Feb 18, 2026 | $156.88 | $157.50 | $155.57 | $155.77 | +0.22% | 4,506,642 |
| Feb 17, 2026 | $156.38 | $158.13 | $153.46 | $155.43 | -0.19% | 6,803,612 |
| Feb 13, 2026 | $152.86 | $158.11 | $152.86 | $155.73 | -1.89% | 16,045,580 |
| Feb 12, 2026 | $163.12 | $163.37 | $156.96 | $158.73 | -3.40% | 11,457,820 |
| Feb 11, 2026 | $164.09 | $165.20 | $161.38 | $164.32 | -1.32% | 8,756,875 |
| Feb 10, 2026 | $163.74 | $168.26 | $162.30 | $166.51 | +2.15% | 10,989,980 |
| Feb 9, 2026 | $161.89 | $165.03 | $160.89 | $163.00 | +0.30% | 7,260,483 |
| Feb 6, 2026 | $160.46 | $162.86 | $159.50 | $162.51 | +3.01% | 10,972,060 |
| Feb 5, 2026 | $161.14 | $161.47 | $156.71 | $157.76 | -0.87% | 10,936,670 |
| Feb 4, 2026 | $162.33 | $162.85 | $156.78 | $159.14 | -2.76% | 11,851,370 |
| Feb 3, 2026 | $163.88 | $165.35 | $160.61 | $163.65 | -2.81% | 10,066,590 |
| Feb 2, 2026 | $167.98 | $169.56 | $167.34 | $168.39 | -0.69% | 6,551,750 |
| Jan 30, 2026 | $172.70 | $174.00 | $169.47 | $169.56 | -2.69% | 10,846,080 |
| Jan 29, 2026 | $178.34 | $180.75 | $171.60 | $174.25 | -0.80% | 12,062,510 |
| Jan 28, 2026 | $176.25 | $177.87 | $174.56 | $175.66 | +1.70% | 9,001,486 |
| Jan 27, 2026 | $174.05 | $176.46 | $172.22 | $172.72 | +0.79% | 8,931,278 |
| Jan 26, 2026 | $169.79 | $172.99 | $168.68 | $171.37 | -1.07% | 10,166,150 |
| Jan 23, 2026 | $175.44 | $175.61 | $171.94 | $173.23 | -2.23% | 13,064,060 |
| Jan 22, 2026 | $176.43 | $181.10 | $174.77 | $177.18 | +5.05% | 32,031,060 |
| Jan 21, 2026 | $167.58 | $169.87 | $165.66 | $168.67 | +3.87% | 11,713,730 |
| Jan 20, 2026 | $161.83 | $166.17 | $161.68 | $162.39 | -1.82% | 9,885,048 |
| Jan 16, 2026 | $169.78 | $169.85 | $163.50 | $165.40 | -3.24% | 18,598,280 |
| Jan 15, 2026 | $169.65 | $173.30 | $167.34 | $170.93 | +0.61% | 12,606,970 |
| Jan 14, 2026 | $171.57 | $172.80 | $169.85 | $169.90 | +1.73% | 17,475,060 |
| Jan 13, 2026 | $165.50 | $170.68 | $164.91 | $167.01 | +0.42% | 18,850,360 |
| Jan 12, 2026 | $157.47 | $167.69 | $157.47 | $166.31 | +10.17% | 35,379,010 |
| Jan 9, 2026 | $151.33 | $151.57 | $148.52 | $150.96 | -2.27% | 11,437,940 |
| Jan 8, 2026 | $146.10 | $155.29 | $145.27 | $154.47 | +5.26% | 20,981,680 |
| Jan 7, 2026 | $148.38 | $148.38 | $146.61 | $146.75 | -2.75% | 12,613,210 |
| Jan 6, 2026 | $155.22 | $155.84 | $150.86 | $150.90 | -3.43% | 12,998,110 |
| Jan 5, 2026 | $155.78 | $156.55 | $152.17 | $156.26 | +0.33% | 14,743,960 |
| Jan 2, 2026 | $152.62 | $156.65 | $151.80 | $155.74 | +6.25% | 15,778,330 |
| Dec 31, 2025 | $146.69 | $147.37 | $145.64 | $146.58 | -0.53% | 6,116,035 |
| Dec 30, 2025 | $148.84 | $149.10 | $147.35 | $147.36 | -0.76% | 6,832,251 |
| Dec 29, 2025 | $147.72 | $148.75 | $147.21 | $148.49 | -2.46% | 8,900,020 |
| Dec 26, 2025 | $150.29 | $152.98 | $150.06 | $152.24 | +1.45% | 6,037,198 |
| Dec 24, 2025 | $150.50 | $150.79 | $149.92 | $150.06 | -0.77% | 3,274,182 |
| Dec 23, 2025 | $150.58 | $151.30 | $149.27 | $151.23 | +0.18% | 5,373,306 |
| Dec 22, 2025 | $150.41 | $151.82 | $149.12 | $150.96 | +0.78% | 6,779,097 |
| Dec 19, 2025 | $149.01 | $151.47 | $148.88 | $149.79 | +1.68% | 9,004,211 |
| Dec 18, 2025 | $148.65 | $149.20 | $147.12 | $147.32 | +0.16% | 6,597,386 |
| Dec 17, 2025 | $150.60 | $151.39 | $146.75 | $147.09 | -1.47% | 8,271,036 |
| Dec 16, 2025 | $148.95 | $149.97 | $147.51 | $149.29 | -0.53% | 9,051,912 |
| Dec 15, 2025 | $153.18 | $153.21 | $149.58 | $150.09 | -3.59% | 11,233,110 |
| Dec 12, 2025 | $157.77 | $158.95 | $153.80 | $155.68 | -0.78% | 6,708,382 |
| Dec 11, 2025 | $155.15 | $157.05 | $153.36 | $156.90 | -1.21% | 8,171,243 |
| Dec 10, 2025 | $159.64 | $160.74 | $157.50 | $158.82 | +1.83% | 10,928,550 |
| Dec 9, 2025 | $154.44 | $156.60 | $154.30 | $155.96 | -1.37% | 6,458,051 |
| Dec 8, 2025 | $157.57 | $158.74 | $156.41 | $158.13 | -0.12% | 7,342,015 |
| Dec 5, 2025 | $159.15 | $159.49 | $157.68 | $158.32 | +0.56% | 6,277,149 |
| Dec 4, 2025 | $158.27 | $158.80 | $156.41 | $157.44 | -0.40% | 6,666,349 |
| Dec 3, 2025 | $157.40 | $158.45 | $156.53 | $158.08 | -1.89% | 6,967,995 |
| Dec 2, 2025 | $161.20 | $161.73 | $159.12 | $161.13 | -1.91% | 9,878,480 |
| Dec 1, 2025 | $160.50 | $164.85 | $159.41 | $164.26 | +4.42% | 15,321,150 |
| Nov 28, 2025 | $156.16 | $158.69 | $155.68 | $157.30 | -0.19% | 7,185,491 |
| Nov 26, 2025 | $159.10 | $161.46 | $150.00 | $157.60 | +0.38% | 21,453,060 |
| Nov 25, 2025 | $165.20 | $166.37 | $156.15 | $157.01 | -2.31% | 27,097,480 |
| Nov 24, 2025 | $160.00 | $161.50 | $158.70 | $160.73 | +5.10% | 21,796,580 |
| Nov 21, 2025 | $151.98 | $155.88 | $148.64 | $152.93 | -0.23% | 16,240,770 |
| Nov 20, 2025 | $159.00 | $161.39 | $153.00 | $153.28 | -3.53% | 13,466,890 |
| Nov 19, 2025 | $159.33 | $160.97 | $158.04 | $158.89 | -0.52% | 7,949,937 |
| Nov 18, 2025 | $157.31 | $161.28 | $156.70 | $159.72 | +1.27% | 12,438,920 |
| Nov 17, 2025 | $157.98 | $161.03 | $156.90 | $157.71 | +2.54% | 16,911,370 |
| Nov 14, 2025 | $156.94 | $162.62 | $151.78 | $153.80 | -3.78% | 33,991,000 |
| Nov 13, 2025 | $164.00 | $164.00 | $158.50 | $159.84 | +1.22% | 17,212,990 |
| Nov 12, 2025 | $160.98 | $161.19 | $156.20 | $157.91 | -1.80% | 13,920,800 |
| Nov 11, 2025 | $164.59 | $165.58 | $160.16 | $160.80 | -3.07% | 11,354,390 |
| Nov 10, 2025 | $167.62 | $168.00 | $163.64 | $165.89 | -0.27% | 9,348,727 |
| Nov 7, 2025 | $162.96 | $166.38 | $161.22 | $166.34 | -0.76% | 11,581,220 |
| Nov 6, 2025 | $169.00 | $170.55 | $165.52 | $167.61 | +1.69% | 12,438,910 |
| Nov 5, 2025 | $164.40 | $166.88 | $163.60 | $164.82 | +0.32% | 8,631,419 |
| Nov 4, 2025 | $162.60 | $166.50 | $162.20 | $164.30 | -2.02% | 9,693,135 |
| Nov 3, 2025 | $168.31 | $168.94 | $165.58 | $167.69 | -1.61% | 9,702,276 |
| Oct 31, 2025 | $170.53 | $171.45 | $168.12 | $170.43 | -2.01% | 13,181,440 |
| Oct 30, 2025 | $174.32 | $176.38 | $173.78 | $173.93 | -3.36% | 10,756,270 |
| Oct 29, 2025 | $180.30 | $182.50 | $178.09 | $179.97 | +1.84% | 12,068,930 |
| Oct 28, 2025 | $177.48 | $179.38 | $175.24 | $176.72 | -1.52% | 11,906,930 |
| Oct 27, 2025 | $179.74 | $180.00 | $177.62 | $179.45 | +2.72% | 12,580,850 |
| Oct 24, 2025 | $174.40 | $176.44 | $173.36 | $174.70 | +1.63% | 11,840,990 |
| Oct 23, 2025 | $168.97 | $173.24 | $168.32 | $171.90 | +3.64% | 12,792,120 |
| Oct 22, 2025 | $167.00 | $169.67 | $163.58 | $165.86 | -0.49% | 15,016,540 |
| Oct 21, 2025 | $170.52 | $170.94 | $166.42 | $166.67 | -3.92% | 15,662,510 |
| Oct 20, 2025 | $167.29 | $174.97 | $165.79 | $173.47 | – | 20,120,470 |
Seasonality
BABA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 12.0% | -1.9% | -0.4% | -1.7% | -2.1% | 2.9% | 6.0% | 1.4% | 1.3% | -3.2% | -0.5% | -3.8% |
| Months up | 8 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 8 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 3 of 9 | 3 of 9 |
| 2026 | 15.7% | -15.0% | -12.9% | 5.1% | -5.8% | -22.0% | 27.4% | -6.7% | -5.7% | -8.8% | ||
| 2025 | 16.6% | 34.1% | -0.2% | -9.7% | -4.7% | 1.3% | 6.4% | 11.9% | 32.4% | -4.6% | -7.7% | -6.8% |
| 2024 | -6.9% | 2.6% | -2.3% | 3.4% | 4.7% | -6.1% | 9.5% | 5.7% | 27.3% | -7.7% | -10.8% | -3.0% |
| 2023 | 25.1% | -20.3% | 16.4% | -17.1% | -6.1% | 4.8% | 22.6% | -9.1% | -6.6% | -4.8% | -9.3% | 4.9% |
| 2022 | 5.9% | -16.4% | 3.4% | -10.8% | -1.1% | 18.4% | -21.4% | 6.8% | -16.2% | -20.5% | 37.7% | 0.6% |
| 2021 | 9.1% | -6.3% | -4.6% | 1.9% | -7.4% | 6.0% | -13.9% | -14.4% | -11.3% | 11.4% | -22.7% | -6.9% |
| 2020 | -2.6% | 0.7% | -6.5% | 4.2% | 2.3% | 4.0% | 16.4% | 14.3% | 2.4% | 3.6% | -13.6% | -11.6% |
| 2019 | 22.9% | 8.6% | -0.3% | 1.7% | -19.6% | 13.5% | 2.2% | 1.1% | -4.5% | 5.6% | 13.2% | 6.0% |
| 2018 | 18.5% | -8.9% | -1.4% | -2.7% | 10.9% | -6.3% | 0.9% | -6.5% | -5.9% | -13.6% | 13.1% | -14.8% |
| 2017 | 15.4% | 1.6% | 4.8% | 7.1% | 6.0% | 15.1% | 10.0% | 10.8% | 0.6% | 7.1% | -4.2% | -2.6% |