Alibaba Group Stock Price History
NYSE: BABAConsumer DiscretionaryBusiness ServicesUSD
111.37+5.67 (+5.36%)
At close: Oct 9, 4:02 PM ET · Delayed 15 min
BABA price history at a glance
The price history for Alibaba Group (BABA) on this page begins on September 15, 2014, when the stock closed at $93.89; it most recently closed at $105.70 on October 5, 2026. The highest price in this record is $319.32, reached on October 26, 2020; the latest close is 66.9% below that peak. Across the 11 complete calendar years in the table, BABA finished higher in 6 and lower in 5. Its best year was 2017 (+96.4%) and its worst was 2021 (-49.0%).
Over roughly 12 years the share price changed +12.6%, a 1.0% compound annual price return (excluding dividends). In the last 12 months alone, BABA has lost 35.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $319.32
- Date of high
- Oct 26, 2020
- Low since 2014
- $57.20
- Date of low
- Sep 28, 2015
- 52-week high
- $182.50
- 52-week low
- $91.99
- IPO year
- 2014
- Last close
- $111.37
BABA returns
1 week
+5.21%
1 month
+1.80%
3 months
-0.85%
6 months
-12.53%
Year to date
-24.02%
1 year
-35.88%
3 years
+25.80%
5 years
-37.08%
BABA price return, excluding dividends.
BABA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 105.70 | -32.13% |
| 2025 | 155.74 | +82.07% |
| 2024 | 85.54 | +10.36% |
| 2023 | 77.51 | -12.01% |
| 2022 | 88.09 | -25.84% |
| 2021 | 118.79 | -48.96% |
| 2020 | 232.73 | +7.25% |
| 2019 | 217.00 | +55.28% |
| 2018 | 139.75 | -18.95% |
| 2017 | 172.43 | +96.37% |
| 2016 | 87.81 | +8.05% |
| 2015 | 81.27 | -21.55% |
| 2014* | 103.60 | +10.34% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
BABA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 108.91 | 111.47 | 108.75 | 111.37 | +5.36% | |
| 108.25 | 109.39 | 104.75 | 105.70 | -3.26% | |
| 110.16 | 110.16 | 108.05 | 109.26 | -1.39% | |
| 107.45 | 111.40 | 107.45 | 110.80 | +4.68% | |
| 106.38 | 106.98 | 105.00 | 105.85 | -1.49% | |
| 108.01 | 109.60 | 106.70 | 107.45 | -0.08% | |
| 108.60 | 108.90 | 107.54 | 107.54 | -0.19% | |
| 108.12 | 108.77 | 107.40 | 107.74 | -0.94% | |
| 109.64 | 110.12 | 108.76 | 108.76 | -0.89% | |
| 111.14 | 111.23 | 109.56 | 109.74 | -0.80% | |
| 111.61 | 111.98 | 110.12 | 110.63 | -0.15% | |
| 112.00 | 112.28 | 110.59 | 110.80 | -4.74% | |
| 120.15 | 120.40 | 116.06 | 116.31 | +0.48% | |
| 115.12 | 116.20 | 113.35 | 115.75 | +2.22% | |
| 110.99 | 113.77 | 110.85 | 113.24 | +4.33% | |
| 107.97 | 109.14 | 107.31 | 108.54 | +1.18% | |
| 108.60 | 108.63 | 106.64 | 107.27 | -1.89% | |
| 109.76 | 111.25 | 109.28 | 109.34 | +0.10% | |
| 108.28 | 110.44 | 107.83 | 109.23 | -0.06% | |
| 109.57 | 110.69 | 109.00 | 109.30 | +0.68% | |
| 108.63 | 109.19 | 107.72 | 108.56 | -0.77% | |
| 111.69 | 111.80 | 109.39 | 109.40 | -2.89% | |
| 112.56 | 113.12 | 111.27 | 112.66 | -0.51% | |
| 112.37 | 113.41 | 111.97 | 113.24 | +1.28% | |
| 110.39 | 112.06 | 109.67 | 111.81 | 0.00% | |
| 112.52 | 113.07 | 111.53 | 111.81 | -0.92% | |
| 112.18 | 113.86 | 112.07 | 112.85 | -1.03% | |
| 116.67 | 116.83 | 113.93 | 114.02 | -4.10% | |
| 117.06 | 119.76 | 116.85 | 118.90 | +2.23% | |
| 117.49 | 117.89 | 115.09 | 116.31 | -2.94% | |
| 119.34 | 121.40 | 119.34 | 119.83 | +0.33% | |
| 117.94 | 119.48 | 117.31 | 119.44 | +0.82% | |
| 116.90 | 120.47 | 116.40 | 118.47 | -0.73% | |
| 125.35 | 125.77 | 119.23 | 119.34 | -8.57% | |
| 123.47 | 130.62 | 121.88 | 130.53 | +1.26% | |
| 127.77 | 129.50 | 127.54 | 128.90 | +0.59% | |
| 127.76 | 128.79 | 126.34 | 128.15 | +2.76% | |
| 126.00 | 126.19 | 123.49 | 124.71 | +0.73% | |
| 122.79 | 124.96 | 122.35 | 123.81 | +1.35% | |
| 123.52 | 124.28 | 121.45 | 122.16 | -2.44% | |
| 125.33 | 125.76 | 123.70 | 125.22 | -2.06% | |
| 129.19 | 129.19 | 127.66 | 127.85 | -3.38% | |
| 128.62 | 132.57 | 128.12 | 132.32 | +3.04% | |
| 127.61 | 128.62 | 126.07 | 128.41 | +1.26% | |
| 126.78 | 127.21 | 125.56 | 126.81 | -1.34% | |
| 130.65 | 130.99 | 128.22 | 128.53 | -0.36% | |
| 126.06 | 129.62 | 125.79 | 128.99 | +1.33% | |
| 126.60 | 129.50 | 126.04 | 127.30 | +4.13% | |
| 120.11 | 122.59 | 119.22 | 122.25 | +5.10% | |
| 114.00 | 116.33 | 112.94 | 116.32 | +1.12% | |
| 114.71 | 117.66 | 113.94 | 115.03 | -0.14% | |
| 114.71 | 115.99 | 113.55 | 115.19 | +0.17% | |
| 114.12 | 115.02 | 112.61 | 115.00 | +2.55% | |
| 112.79 | 113.33 | 111.66 | 112.14 | -1.68% | |
| 115.76 | 116.41 | 113.10 | 114.06 | -2.14% | |
| 116.23 | 116.83 | 115.14 | 116.56 | -1.20% | |
| 118.66 | 119.45 | 117.65 | 117.97 | -1.97% | |
| 118.91 | 121.86 | 117.87 | 120.34 | +4.67% | |
| 114.65 | 115.93 | 113.94 | 114.97 | -2.14% | |
| 118.48 | 119.94 | 117.42 | 117.49 | -0.17% | |
| 117.40 | 121.22 | 117.15 | 117.69 | +4.78% | |
| 112.95 | 113.35 | 111.23 | 112.32 | -0.03% | |
| 112.86 | 114.20 | 111.82 | 112.35 | +0.02% | |
| 113.24 | 115.58 | 112.01 | 112.33 | +1.07% | |
| 109.12 | 112.17 | 108.85 | 111.14 | +1.98% | |
| 107.60 | 109.82 | 105.65 | 108.98 | +11.05% | |
| 97.80 | 99.74 | 97.39 | 98.14 | +0.23% | |
| 97.41 | 98.03 | 96.37 | 97.91 | +1.84% | |
| 96.89 | 97.95 | 95.19 | 96.14 | -1.89% | |
| 95.60 | 99.46 | 95.53 | 97.99 | +2.09% | |
| 94.99 | 96.96 | 94.36 | 95.98 | +0.49% | |
| 96.14 | 97.47 | 94.40 | 95.51 | +0.74% | |
| 92.00 | 95.72 | 91.99 | 94.81 | -0.27% | |
| 97.68 | 98.10 | 94.71 | 95.07 | -4.74% | |
| 101.25 | 101.67 | 99.10 | 99.80 | -2.73% | |
| 102.38 | 103.54 | 101.83 | 102.60 | -2.26% | |
| 105.09 | 106.53 | 103.91 | 104.97 | -1.99% | |
| 106.49 | 107.37 | 105.51 | 107.10 | -0.32% | |
| 109.51 | 110.58 | 107.38 | 107.44 | -3.18% | |
| 109.33 | 111.25 | 109.05 | 110.97 | -1.40% | |
| 112.66 | 113.82 | 112.11 | 112.55 | -0.24% | |
| 112.57 | 112.82 | 110.97 | 112.82 | +0.12% | |
| 110.88 | 112.82 | 109.66 | 112.69 | -2.33% | |
| 116.00 | 118.18 | 115.37 | 115.38 | -3.61% | |
| 121.30 | 122.42 | 118.37 | 119.70 | -0.31% | |
| 121.76 | 122.36 | 119.61 | 120.07 | -0.82% | |
| 125.01 | 125.23 | 120.46 | 121.06 | -3.88% | |
| 126.62 | 128.17 | 125.94 | 125.95 | -0.99% | |
| 128.76 | 128.89 | 126.83 | 127.21 | -2.76% | |
| 132.25 | 134.09 | 130.52 | 130.82 | +4.32% | |
| 124.20 | 126.35 | 123.99 | 125.40 | +0.95% | |
| 124.39 | 125.04 | 123.43 | 124.22 | -1.54% | |
| 124.72 | 126.57 | 123.54 | 126.16 | -1.25% | |
| 126.32 | 129.00 | 126.25 | 127.76 | -1.32% | |
| 130.10 | 130.24 | 129.08 | 129.47 | -0.41% | |
| 126.93 | 130.75 | 126.93 | 130.00 | -1.12% | |
| 129.55 | 131.76 | 128.09 | 131.47 | -2.23% | |
| 135.86 | 135.89 | 132.73 | 134.47 | -0.86% | |
| 135.35 | 136.78 | 134.79 | 135.64 | +1.79% | |
| 133.95 | 134.88 | 132.57 | 133.26 | +0.51% | |
| 135.88 | 135.88 | 131.95 | 132.59 | -6.04% | |
| 140.98 | 143.98 | 138.61 | 141.12 | -3.22% | |
| 132.06 | 146.87 | 130.33 | 145.81 | +8.18% | |
| 136.49 | 136.97 | 133.82 | 134.78 | -1.84% | |
| 137.66 | 138.85 | 136.22 | 137.30 | -1.97% | |
| 142.05 | 143.80 | 139.37 | 140.06 | -0.67% | |
| 143.77 | 143.95 | 140.44 | 141.00 | -0.31% | |
| 137.31 | 142.20 | 136.74 | 141.44 | +6.94% | |
| 134.63 | 134.72 | 132.17 | 132.26 | -0.76% | |
| 133.98 | 136.12 | 133.26 | 133.27 | +1.35% | |
| 131.76 | 133.15 | 131.36 | 131.50 | -0.29% | |
| 130.15 | 132.64 | 129.35 | 131.88 | +1.11% | |
| 131.95 | 132.03 | 129.96 | 130.43 | -0.32% | |
| 129.50 | 130.92 | 128.95 | 130.85 | -1.26% | |
| 133.00 | 133.41 | 132.09 | 132.52 | -2.43% | |
| 133.68 | 136.20 | 133.00 | 135.82 | +3.13% | |
| 133.78 | 133.90 | 129.62 | 131.70 | -3.46% | |
| 136.91 | 137.33 | 135.38 | 136.42 | +0.77% | |
| 139.25 | 139.25 | 134.46 | 135.38 | -3.42% | |
| 140.47 | 140.93 | 138.87 | 140.17 | -0.60% | |
| 141.15 | 143.78 | 139.88 | 141.01 | +1.75% | |
| 137.80 | 140.90 | 135.74 | 138.59 | +3.98% | |
| 132.70 | 133.60 | 131.37 | 133.28 | +1.47% | |
| 128.47 | 132.88 | 128.47 | 131.35 | +2.61% | |
| 125.99 | 128.09 | 125.55 | 128.01 | +0.53% | |
| 129.14 | 129.76 | 127.05 | 127.33 | -0.27% | |
| 124.52 | 127.78 | 123.96 | 127.68 | +1.88% | |
| 128.11 | 129.34 | 124.86 | 125.32 | +4.68% | |
| 121.15 | 121.98 | 117.93 | 119.72 | -2.12% | |
| 122.05 | 123.65 | 121.70 | 122.31 | +0.21% | |
| 120.27 | 122.85 | 120.14 | 122.05 | -1.36% | |
| 125.48 | 126.39 | 123.12 | 123.73 | -1.38% | |
| 121.99 | 125.78 | 121.38 | 125.46 | +2.85% | |
| 123.28 | 123.78 | 121.55 | 121.98 | -0.58% | |
| 123.97 | 124.44 | 122.23 | 122.69 | -2.17% | |
| 126.72 | 127.05 | 124.59 | 125.41 | -3.43% | |
| 129.48 | 130.65 | 128.34 | 129.87 | +3.50% | |
| 124.36 | 125.75 | 123.92 | 125.48 | -0.46% | |
| 123.24 | 127.27 | 123.10 | 126.06 | +2.98% | |
| 125.72 | 126.48 | 122.09 | 122.41 | -1.99% | |
| 123.02 | 126.92 | 121.16 | 124.90 | -7.09% | |
| 138.45 | 139.16 | 134.37 | 134.43 | -1.57% | |
| 137.88 | 138.22 | 135.97 | 136.57 | -0.10% | |
| 138.80 | 138.80 | 136.50 | 136.71 | +1.11% | |
| 136.07 | 137.20 | 134.70 | 135.21 | +0.75% | |
| 135.38 | 136.00 | 133.45 | 134.20 | -1.53% | |
| 135.57 | 136.74 | 134.82 | 136.29 | -0.41% | |
| 135.71 | 139.22 | 134.56 | 136.85 | +3.17% | |
| 130.24 | 132.91 | 128.55 | 132.64 | +1.41% | |
| 129.30 | 132.43 | 128.80 | 130.79 | +0.34% | |
| 129.70 | 131.64 | 128.60 | 130.35 | -2.19% | |
| 134.99 | 135.12 | 132.72 | 133.27 | -1.71% | |
| 136.38 | 137.08 | 133.40 | 135.59 | -4.89% | |
| 139.19 | 143.00 | 139.06 | 142.56 | -1.08% | |
| 145.46 | 146.40 | 143.33 | 144.11 | -2.66% | |
| 148.36 | 149.06 | 145.60 | 148.05 | -2.78% | |
| 152.80 | 153.55 | 150.96 | 152.28 | -0.54% | |
| 152.10 | 153.73 | 150.90 | 153.11 | +0.22% | |
| 155.50 | 156.33 | 152.57 | 152.78 | -1.08% | |
| 150.85 | 155.49 | 150.43 | 154.45 | +0.12% | |
| 155.23 | 155.50 | 153.15 | 154.27 | -0.96% | |
| 156.88 | 157.50 | 155.57 | 155.77 | +0.22% | |
| 156.38 | 158.13 | 153.46 | 155.43 | -0.19% | |
| 152.86 | 158.11 | 152.86 | 155.73 | -1.89% | |
| 163.12 | 163.37 | 156.96 | 158.73 | -3.40% | |
| 164.09 | 165.20 | 161.38 | 164.32 | -1.32% | |
| 163.74 | 168.26 | 162.30 | 166.51 | +2.15% | |
| 161.89 | 165.03 | 160.89 | 163.00 | +0.30% | |
| 160.46 | 162.86 | 159.50 | 162.51 | +3.01% | |
| 161.14 | 161.47 | 156.71 | 157.76 | -0.87% | |
| 162.33 | 162.85 | 156.78 | 159.14 | -2.76% | |
| 163.88 | 165.35 | 160.61 | 163.65 | -2.81% | |
| 167.98 | 169.56 | 167.34 | 168.39 | -0.69% | |
| 172.70 | 174.00 | 169.47 | 169.56 | -2.69% | |
| 178.34 | 180.75 | 171.60 | 174.25 | -0.80% | |
| 176.25 | 177.87 | 174.56 | 175.66 | +1.70% | |
| 174.05 | 176.46 | 172.22 | 172.72 | +0.79% | |
| 169.79 | 172.99 | 168.68 | 171.37 | -1.07% | |
| 175.44 | 175.61 | 171.94 | 173.23 | -2.23% | |
| 176.43 | 181.10 | 174.77 | 177.18 | +5.05% | |
| 167.58 | 169.87 | 165.66 | 168.67 | +3.87% | |
| 161.83 | 166.18 | 161.68 | 162.39 | -1.82% | |
| 169.78 | 169.85 | 163.50 | 165.40 | -3.24% | |
| 169.65 | 173.30 | 167.34 | 170.93 | +0.61% | |
| 171.57 | 172.80 | 169.85 | 169.90 | +1.73% | |
| 165.50 | 170.68 | 164.91 | 167.01 | +0.42% | |
| 157.47 | 167.69 | 157.47 | 166.31 | +10.17% | |
| 151.33 | 151.57 | 148.52 | 150.96 | -2.27% | |
| 146.10 | 155.29 | 145.27 | 154.47 | +5.26% | |
| 148.38 | 148.38 | 146.61 | 146.75 | -2.75% | |
| 155.22 | 155.84 | 150.86 | 150.90 | -3.43% | |
| 155.78 | 156.55 | 152.17 | 156.26 | +0.33% | |
| 152.62 | 156.65 | 151.80 | 155.74 | +6.25% | |
| 146.69 | 147.37 | 145.64 | 146.58 | -0.53% | |
| 148.84 | 149.10 | 147.35 | 147.36 | -0.76% | |
| 147.72 | 148.75 | 147.21 | 148.49 | -2.46% | |
| 150.29 | 152.98 | 150.06 | 152.24 | +1.45% | |
| 150.50 | 150.79 | 149.92 | 150.06 | -0.77% | |
| 150.58 | 151.30 | 149.27 | 151.23 | +0.18% | |
| 150.41 | 151.82 | 149.12 | 150.96 | +0.78% | |
| 149.01 | 151.47 | 148.88 | 149.79 | +1.68% | |
| 148.65 | 149.20 | 147.12 | 147.32 | +0.16% | |
| 150.60 | 151.39 | 146.75 | 147.09 | -1.47% | |
| 148.95 | 149.97 | 147.51 | 149.29 | -0.53% | |
| 153.18 | 153.21 | 149.58 | 150.09 | -3.59% | |
| 157.77 | 158.95 | 153.80 | 155.68 | -0.78% | |
| 155.15 | 157.05 | 153.36 | 156.90 | -1.21% | |
| 159.64 | 160.74 | 157.50 | 158.82 | +1.83% | |
| 154.44 | 156.60 | 154.30 | 155.96 | -1.37% | |
| 157.57 | 158.74 | 156.41 | 158.13 | -0.12% | |
| 159.15 | 159.49 | 157.68 | 158.32 | +0.56% | |
| 158.27 | 158.80 | 156.41 | 157.44 | -0.40% | |
| 157.40 | 158.46 | 156.53 | 158.08 | -1.89% | |
| 161.20 | 161.73 | 159.12 | 161.13 | -1.91% | |
| 160.50 | 164.85 | 159.41 | 164.26 | +4.42% | |
| 156.16 | 158.69 | 155.68 | 157.30 | -0.19% | |
| 159.10 | 161.46 | 150.00 | 157.60 | +0.38% | |
| 165.20 | 166.37 | 156.15 | 157.01 | -2.31% | |
| 160.00 | 161.50 | 158.70 | 160.73 | +5.10% | |
| 151.98 | 155.88 | 148.64 | 152.93 | -0.23% | |
| 159.00 | 161.39 | 153.00 | 153.28 | -3.53% | |
| 159.33 | 160.97 | 158.04 | 158.89 | -0.52% | |
| 157.31 | 161.28 | 156.70 | 159.72 | +1.27% | |
| 157.98 | 161.03 | 156.90 | 157.71 | +2.54% | |
| 156.94 | 162.62 | 151.78 | 153.80 | -3.78% | |
| 164.00 | 164.00 | 158.50 | 159.84 | +1.22% | |
| 160.98 | 161.19 | 156.20 | 157.91 | -1.80% | |
| 164.59 | 165.58 | 160.16 | 160.80 | -3.07% | |
| 167.62 | 168.00 | 163.64 | 165.89 | -0.27% | |
| 162.96 | 166.38 | 161.22 | 166.34 | -0.76% | |
| 169.00 | 170.55 | 165.52 | 167.61 | +1.69% | |
| 164.40 | 166.88 | 163.60 | 164.82 | +0.32% | |
| 162.60 | 166.50 | 162.20 | 164.30 | -2.02% | |
| 168.31 | 168.94 | 165.58 | 167.69 | -1.61% | |
| 170.53 | 171.45 | 168.12 | 170.43 | -2.01% | |
| 174.32 | 176.38 | 173.78 | 173.93 | -3.36% | |
| 180.30 | 182.50 | 178.09 | 179.97 | +1.84% | |
| 177.48 | 179.38 | 175.24 | 176.72 | -1.52% | |
| 179.74 | 180.00 | 177.62 | 179.45 | +2.72% | |
| 174.40 | 176.44 | 173.36 | 174.70 | +1.63% | |
| 168.97 | 173.24 | 168.32 | 171.90 | +3.64% | |
| 167.00 | 169.67 | 163.58 | 165.86 | -0.49% | |
| 170.52 | 170.94 | 166.42 | 166.67 | -3.92% | |
| 167.29 | 174.97 | 165.79 | 173.47 | +3.84% | |
| 161.76 | 169.10 | 161.15 | 167.05 | +1.19% | |
| 166.52 | 168.30 | 164.46 | 165.09 | -0.49% | |
| 168.07 | 168.10 | 164.60 | 165.91 | +1.87% | |
| 160.05 | 166.50 | 160.00 | 162.86 | -2.37% | |
| 167.78 | 168.79 | 165.03 | 166.81 | +4.91% | |
| 170.03 | 172.93 | 157.25 | 159.01 | -8.45% | |
| 178.52 | 178.78 | 172.30 | 173.68 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BABA chart for longer ranges.