Get the Stockscreener App
84.95
0.19%
0.16
After Hours:
84.95
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 January 02, 2025, is $84.95.
- 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 48.51% to $84.95 now.
- The 52-week high stock price for BABA is $117.82, representing a 38.69% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for BABA is $66.63, indicating a -21.57% decrease from the current share price, occurred on January 22, 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 |
|---|---|---|---|---|---|
| Jan 02, 2025 | $85.43 | $84.20 | $1.23 | 10,135,129.0 | +0.19% |
| Dec 31, 2024 | $85.35 | $84.42 | $0.9299 | 7,306,439.0 | +0.78% |
| Dec 30, 2024 | $84.95 | $83.53 | $1.42 | 10,403,185.0 | -1.09% |
| Dec 27, 2024 | $85.27 | $84.29 | $0.9799 | 8,607,886.0 | -1.18% |
| Dec 26, 2024 | $87.27 | $85.56 | $1.71 | 8,630,263.0 | +0.65% |
| Dec 24, 2024 | $85.89 | $85.00 | $0.89 | 5,156,085.0 | +0.45% |
| Dec 23, 2024 | $85.31 | $82.77 | $2.54 | 19,970,377.0 | +3.48% |
| Dec 20, 2024 | $83.00 | $81.70 | $1.30 | 20,524,572.0 | -2.41% |
| Dec 19, 2024 | $85.39 | $84.24 | $1.15 | 12,234,502.0 | -0.81% |
| Dec 18, 2024 | $87.22 | $84.83 | $2.39 | 11,645,429.0 | -2.47% |
| Dec 17, 2024 | $87.60 | $85.40 | $2.20 | 12,995,963.0 | +1.27% |
| Dec 16, 2024 | $86.92 | $85.87 | $1.05 | 12,654,512.0 | -2.00% |
| Dec 13, 2024 | $88.39 | $87.24 | $1.15 | 11,485,747.0 | -1.58% |
| Dec 12, 2024 | $90.00 | $88.49 | $1.51 | 9,526,471.0 | +0.28% |
| Dec 11, 2024 | $89.17 | $88.00 | $1.17 | 8,654,947.0 | -0.95% |
| Dec 10, 2024 | $90.56 | $89.50 | $1.06 | 12,533,823.0 | -2.70% |
| Dec 09, 2024 | $94.12 | $91.83 | $2.29 | 32,140,304.0 | +7.44% |
| Dec 06, 2024 | $86.69 | $85.90 | $0.79 | 11,588,508.0 | +2.12% |
| Dec 05, 2024 | $85.10 | $83.92 | $1.17 | 12,890,279.0 | -0.92% |
| Dec 04, 2024 | $85.99 | $84.27 | $1.72 | 12,946,585.0 | -0.88% |
| Dec 03, 2024 | $86.64 | $85.38 | $1.26 | 13,364,128.0 | -0.31% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $85.43 | $84.20 | $1.23 | 20,270,258.0 | +0.19% |
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% |
0.10%
3.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):