BABA
Alibaba Grp Sp ADR (BABA)
NYSE
$110.84+$0.04 (+0.04%)
Price as of Oct 05, 2026 7:59 PM EDT
  • $263.3B
    Market Cap
  • -40.27%
    1-Year Change
  • Internet Retail
    Industry
  • 1 Month
    -2.15%
    Low Price$105.85
    High Price$116.31
  • 3 Months
    +15.25%
    Low Price$105.85
    High Price$132.32
  • 1 Year
    -40.27%
    Low Price$94.81
    High Price$185.52
Date
Open
High
Low
Close
Change (%)
Volume
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
06/09/2026
120.20
121.31
117.29
118.61
-0.31%
11,870,655
06/08/2026
120.65
121.25
118.52
118.98
-0.82%
9,500,538
06/05/2026
123.87
124.09
119.36
119.96
-3.88%
12,888,411
06/04/2026
125.47
127.00
124.79
124.80
-0.99%
7,480,032
06/03/2026
127.59
127.72
125.68
126.05
-2.76%
8,644,034
06/02/2026
131.05
132.87
129.33
129.63
+4.32%
15,415,916
06/01/2026
123.07
125.20
122.86
124.26
+0.95%
9,297,597
05/29/2026
123.26
123.90
122.31
123.09
-1.54%
12,503,903
05/28/2026
123.59
125.42
122.42
125.01
-1.25%
11,541,346
05/27/2026
125.17
127.83
125.10
126.60
-1.32%
8,272,046
05/26/2026
128.92
129.05
127.90
128.29
-0.41%
5,596,888
05/22/2026
125.77
129.56
125.77
128.82
-1.12%
11,868,364
05/21/2026
128.37
130.56
126.92
130.27
-2.23%
12,213,337
05/20/2026
134.62
134.65
131.52
133.25
-0.86%
7,035,408
05/19/2026
134.11
135.54
133.56
134.41
+1.79%
11,083,617
05/18/2026
132.73
133.65
131.36
132.05
+0.51%
10,374,314
05/15/2026
134.64
134.64
130.75
131.38
-6.04%
18,025,862