Get the Stockscreener App
113.84
2.85%
-3.34
Alibaba Group Holding Ltd Adr Stock (BABA) Price History
The historical daily chart and data for Alibaba Group Holding Ltd Adr stock (BABA), show that the latest closing stock price as of May 30, 2025, is $113.84.
- Alibaba Group Holding Ltd Adr all-time high stock price is $319.32, occurred on October 27, 2020.
- The lowest Alibaba Group Holding Ltd Adr stock price recorded was $57.20 on September 29, 2015. Since then, Alibaba Group Holding Ltd Adr's stock price has risen over 99.02% to $113.84 now.
- The 52-week high stock price for BABA is $148.43, representing a 30.38% increase from the current share price, occurred on March 17, 2025.
- The 52-week low stock price for BABA is $71.80, indicating a -36.93% decrease from the current share price, occurred on June 28, 2024.
- The closing price of Alibaba Group Holding Ltd Adr (BABA) stock in the beginning of 2024 was $120.43. The stock closed the year at $88.09, a loss of over -26.85% for the year.
The table below shows more information about BABA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $115.1 | $111.6 | $3.47 | 17,225,558.0 | -2.85% |
| May 29, 2025 | $119.3 | $116.7 | $2.64 | 12,395,934.0 | +0.38% |
| May 28, 2025 | $117.9 | $116.5 | $1.41 | 11,491,109.0 | -2.33% |
| May 27, 2025 | $120.0 | $118.9 | $1.11 | 8,508,095.0 | -1.00% |
| May 23, 2025 | $121.0 | $119.3 | $1.76 | 7,143,114.0 | -0.62% |
| May 22, 2025 | $122.2 | $120.9 | $1.25 | 7,794,394.0 | -1.71% |
| May 21, 2025 | $126.1 | $122.8 | $3.29 | 8,473,434.0 | -1.25% |
| May 20, 2025 | $125.2 | $124.2 | $1.07 | 11,666,685.0 | +1.79% |
| May 19, 2025 | $123.1 | $120.0 | $3.06 | 11,106,630.0 | -0.40% |
| May 16, 2025 | $126.1 | $123.3 | $2.79 | 19,268,418.0 | -0.36% |
| May 15, 2025 | $126.3 | $122.7 | $3.67 | 35,178,236.0 | -7.57% |
| May 14, 2025 | $134.5 | $132.7 | $1.86 | 17,787,829.0 | +1.82% |
| May 13, 2025 | $133.0 | $130.2 | $2.83 | 15,907,843.0 | -0.68% |
| May 12, 2025 | $134.1 | $132.3 | $1.77 | 22,525,935.0 | +5.76% |
| May 09, 2025 | $127.8 | $125.2 | $2.58 | 10,551,495.0 | -0.37% |
| May 08, 2025 | $126.8 | $124.2 | $2.64 | 9,987,995.0 | +2.08% |
| May 07, 2025 | $125.0 | $122.9 | $2.06 | 16,106,118.0 | -3.47% |
| May 06, 2025 | $129.7 | $127.5 | $2.24 | 17,482,185.0 | +0.86% |
| May 05, 2025 | $127.1 | $124.7 | $2.42 | 9,848,497.0 | +0.64% |
| May 02, 2025 | $126.6 | $124.3 | $2.37 | 18,041,934.0 | +4.34% |
| May 01, 2025 | $121.5 | $119.4 | $2.09 | 8,645,117.0 | +0.92% |
Alibaba Group Holding Ltd Adr Stock (BABA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Alibaba Group Holding Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BABA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Alibaba Group Holding Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Alibaba Group Holding Ltd Adr Stock (BABA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $134.5 | $111.6 | $22.91 | 314,362,113.0 | -4.68% |
| Apr, 2025 | $134.1 | $95.73 | $38.37 | 596,878,335.0 | -9.68% |
| Mar, 2025 | $148.4 | $128.0 | $20.43 | 445,576,875.0 | -0.21% |
| Feb, 2025 | $145.3 | $96.07 | $49.23 | 814,010,789.0 | +34.07% |
| Jan, 2025 | $103.7 | $80.06 | $23.61 | 379,473,624.0 | +16.57% |
Alibaba Group Holding Ltd Adr Stock (BABA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $94.12 | $81.70 | $12.42 | 264,388,376.0 | -3.71% |
| Nov, 2024 | $101.1 | $82.64 | $18.46 | 304,996,517.0 | -10.83% |
| Oct, 2024 | $117.8 | $95.52 | $22.30 | 500,237,836.0 | -7.67% |
| Sep, 2024 | $112.2 | $80.32 | $31.90 | 418,567,051.0 | +27.33% |
| Aug, 2024 | $85.79 | $73.87 | $11.92 | 332,157,258.0 | +5.69% |
| Jul, 2024 | $81.01 | $71.97 | $9.04 | 253,369,523.0 | +9.51% |
| Jun, 2024 | $80.06 | $71.80 | $8.26 | 237,170,137.0 | -8.09% |
| May, 2024 | $90.46 | $74.87 | $15.59 | 482,620,944.0 | +4.66% |
| Apr, 2024 | $76.93 | $68.36 | $8.57 | 307,220,663.0 | +3.44% |
| Mar, 2024 | $77.45 | $70.58 | $6.87 | 266,264,666.0 | -2.26% |
| Feb, 2024 | $78.34 | $70.00 | $8.34 | 399,615,399.0 | +2.58% |
| Jan, 2024 | $76.69 | $66.63 | $10.06 | 493,959,313.0 | -6.89% |
Alibaba Group Holding Ltd Adr Stock (BABA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $77.79 | $70.08 | $7.71 | 411,370,136.0 | +3.51% |
| Nov, 2023 | $87.83 | $74.01 | $13.82 | 409,018,192.0 | -9.28% |
| Oct, 2023 | $88.80 | $79.02 | $9.78 | 251,164,078.0 | -4.84% |
| Sep, 2023 | $96.68 | $83.76 | $12.92 | 226,634,253.0 | -6.63% |
| Aug, 2023 | $101.8 | $86.86 | $14.98 | 387,483,410.0 | -9.06% |
| Jul, 2023 | $102.5 | $82.64 | $19.86 | 414,554,484.0 | +22.57% |
| Jun, 2023 | $94.29 | $79.35 | $14.94 | 332,780,293.0 | +4.78% |
| May, 2023 | $91.43 | $77.77 | $13.66 | 453,396,492.0 | -6.07% |
| Apr, 2023 | $103.2 | $82.21 | $21.03 | 435,806,633.0 | -17.12% |
| Mar, 2023 | $105.0 | $79.48 | $25.57 | 662,394,420.0 | +16.39% |
| Feb, 2023 | $114.0 | $87.27 | $26.68 | 406,176,014.0 | -20.34% |
| Jan, 2023 | $121.3 | $90.75 | $30.55 | 439,862,157.0 | +25.10% |
0.34%
0.70%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):