BABA
Alibaba Grp Sp ADR (BABA)
NYSE
$99.51-$1.45 (-1.44%)
Price as of Oct 29, 2026 1:32 PM EDT
  • $251.2B
    Market Cap
  • -43.39%
    1-Year Change
  • Internet Retail
    Industry
  • 1 Month
    -7.17%
    Low Price$99.64
    High Price$111.37
  • 3 Months
    -12.35%
    Low Price$99.64
    High Price$132.32
  • 1 Year
    -43.39%
    Low Price$94.81
    High Price$178.33
Date
Open
High
Low
Close
Change (%)
Volume
10/28/2026
101.18
101.29
99.80
100.96
+0.72%
8,405,687
10/27/2026
99.52
100.33
99.19
100.24
-0.010%
5,994,116
10/26/2026
99.84
100.90
99.57
100.25
+0.61%
7,760,538
10/23/2026
99.55
100.63
99.46
99.64
-2.14%
9,304,267
10/22/2026
101.00
103.30
100.71
101.82
-2.48%
12,602,486
10/21/2026
106.03
106.32
103.57
104.41
-3.87%
11,861,626
10/20/2026
107.00
109.24
106.69
108.61
+0.04%
6,714,065
10/19/2026
110.15
110.34
108.32
108.57
-0.49%
4,951,470
10/16/2026
111.70
112.18
108.58
109.11
-1.82%
6,794,597
10/15/2026
109.25
111.19
108.30
111.13
-0.04%
8,457,688
10/14/2026
111.89
112.73
109.91
111.17
+0.29%
8,613,328
10/13/2026
109.39
111.94
109.11
110.85
+0.06%
7,755,954
10/12/2026
110.14
110.96
109.41
110.78
-0.53%
6,814,451
10/09/2026
108.91
111.47
108.75
111.37
+5.36%
12,365,613
10/08/2026
108.25
109.39
104.75
105.70
-1.21%
11,585,439
10/07/2026
106.76
107.42
106.26
107.00
-2.07%
7,192,524
10/06/2026
110.16
110.16
108.05
109.26
-1.39%
7,389,190
10/05/2026
107.45
111.40
107.45
110.80
+4.68%
10,071,232
10/02/2026
106.38
106.98
105.00
105.85
-1.49%
7,873,186
10/01/2026
108.01
109.60
106.70
107.45
-0.08%
7,177,348
09/30/2026
108.60
108.90
107.54
107.54
-0.19%
6,455,854
09/29/2026
108.12
108.77
107.40
107.74
-0.94%
5,842,863
09/28/2026
109.64
110.12
108.76
108.76
-0.89%
5,883,954
09/25/2026
111.14
111.23
109.56
109.74
-0.80%
5,926,902
09/24/2026
111.61
111.98
110.12
110.63
-0.15%
7,453,495
09/23/2026
112.00
112.28
110.59
110.80
-4.74%
12,223,738
09/22/2026
120.15
120.40
116.06
116.31
+0.48%
14,786,016
09/21/2026
115.12
116.20
113.35
115.75
+2.22%
9,540,657
09/18/2026
110.99
113.77
110.85
113.24
+4.33%
13,250,861
09/17/2026
107.97
109.14
107.31
108.54
+1.18%
8,725,552
09/16/2026
108.60
108.63
106.64
107.27
-1.89%
7,345,873
09/15/2026
109.76
111.25
109.28
109.34
+0.10%
7,768,639
09/14/2026
108.28
110.44
107.83
109.23
-0.06%
7,395,568
09/11/2026
109.57
110.69
109.00
109.30
+0.68%
6,077,413
09/10/2026
108.63
109.19
107.72
108.56
-0.77%
6,622,794
09/09/2026
111.69
111.80
109.39
109.40
-2.89%
9,100,866
09/08/2026
112.56
113.12
111.27
112.66
-0.51%
6,965,708
09/04/2026
112.37
113.41
111.97
113.24
+1.28%
7,182,523
09/03/2026
110.39
112.06
109.67
111.81
0.00%
8,788,956
09/02/2026
112.52
113.07
111.53
111.81
-0.92%
6,875,198
09/01/2026
112.18
113.86
112.07
112.85
-1.03%
9,865,203
08/31/2026
116.67
116.83
113.93
114.02
-4.10%
9,348,268
08/28/2026
117.06
119.76
116.85
118.90
+2.23%
9,678,260
08/27/2026
117.49
117.89
115.09
116.31
-2.94%
14,372,325
08/26/2026
119.34
121.40
119.34
119.83
+0.33%
12,882,069
08/25/2026
117.94
119.48
117.31
119.44
+0.82%
15,770,644
08/24/2026
116.90
120.47
116.40
118.47
-0.73%
23,933,729
08/21/2026
125.35
125.77
119.23
119.34
-8.57%
32,550,517
08/20/2026
123.47
130.62
121.88
130.53
+1.26%
28,127,952
08/20/2026
$1.26 Earnings
08/19/2026
127.77
129.50
127.54
128.90
+0.59%
11,671,472
08/18/2026
127.76
128.79
126.34
128.15
+2.76%
12,809,665
08/17/2026
126.00
126.19
123.49
124.71
+0.73%
8,894,609
08/14/2026
122.79
124.96
122.35
123.81
+1.35%
8,221,741
08/13/2026
123.52
124.28
121.45
122.16
-2.44%
11,583,594
08/12/2026
125.33
125.76
123.70
125.22
-2.06%
9,261,562
08/11/2026
129.19
129.19
127.66
127.85
-3.38%
6,783,924
08/10/2026
128.62
132.57
128.12
132.32
+3.04%
9,474,069
08/07/2026
127.61
128.62
126.07
128.41
+1.26%
6,061,595
08/06/2026
126.78
127.21
125.56
126.81
-1.34%
4,939,480
08/05/2026
130.65
130.99
128.22
128.53
-0.36%
9,535,646
08/04/2026
126.06
129.62
125.79
128.99
+1.33%
10,755,718
08/03/2026
126.60
129.50
126.04
127.30
+4.13%
14,603,735
07/31/2026
120.11
122.59
119.22
122.25
+5.10%
17,030,119
07/30/2026
114.00
116.33
112.94
116.32
+1.12%
7,921,297
07/29/2026
114.71
117.66
113.94
115.03
-0.14%
9,063,673
07/28/2026
114.71
115.99
113.55
115.19
+0.17%
6,400,182
07/27/2026
114.12
115.02
112.61
115.00
+2.55%
9,255,355
07/24/2026
112.79
113.33
111.66
112.14
-1.68%
6,943,097
07/23/2026
115.76
116.41
113.10
114.06
-2.14%
8,500,196
07/22/2026
116.23
116.83
115.14
116.56
-1.20%
7,101,054
07/21/2026
118.66
119.45
117.65
117.97
-1.97%
9,338,239
07/20/2026
118.91
121.86
117.87
120.34
+4.67%
14,676,636
07/17/2026
114.65
115.93
113.94
114.97
-2.14%
11,282,104
07/16/2026
118.48
119.94
117.42
117.49
-0.17%
9,653,548
07/15/2026
117.40
121.22
117.15
117.69
+4.78%
20,239,569
07/14/2026
112.95
113.35
111.23
112.32
-0.03%
8,272,091
07/13/2026
112.86
114.20
111.82
112.35
+0.02%
9,559,624
07/10/2026
113.24
115.58
112.01
112.33
+1.07%
16,180,252
07/09/2026
109.12
112.17
108.85
111.14
+1.98%
14,109,023
07/08/2026
107.60
109.82
105.65
108.98
+11.05%
39,039,355
07/07/2026
97.80
99.74
97.39
98.14
+0.23%
10,222,853
07/06/2026
97.41
98.03
96.37
97.91
+1.84%
8,948,127
07/02/2026
96.89
97.95
95.19
96.14
-1.89%
11,762,520
07/01/2026
95.60
99.46
95.53
97.99
+2.09%
11,894,311
06/30/2026
94.99
96.96
94.36
95.98
+0.49%
11,816,147
06/29/2026
96.14
97.47
94.40
95.51
+0.74%
21,097,940
06/26/2026
92.00
95.72
91.99
94.81
-0.27%
18,304,875
06/25/2026
97.68
98.10
94.71
95.07
-4.74%
20,266,663
06/24/2026
101.25
101.67
99.10
99.80
-2.73%
15,351,795
06/23/2026
102.38
103.54
101.83
102.60
-2.26%
11,376,009
06/22/2026
105.09
106.53
103.91
104.97
-1.99%
13,220,754
06/18/2026
106.49
107.37
105.51
107.10
-0.32%
14,607,537
06/17/2026
109.51
110.58
107.38
107.44
-3.18%
13,408,353
06/16/2026
109.33
111.25
109.05
110.97
-1.40%
14,181,169
06/15/2026
112.66
113.82
112.11
112.55
-0.24%
10,425,605
06/12/2026
112.57
112.82
110.97
112.82
+0.12%
8,157,161
06/11/2026
110.88
112.82
109.66
112.69
-1.43%
16,399,535
06/11/2026
$1.05 Dividend
06/10/2026
114.94
117.10
114.32
114.33
-3.61%
10,955,410