Alibaba Group Holding Limited American Depositary Shares each representing eight Ordinary share$128.42MA · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $566.99 | $573.35 | $564.00 | $571.10 | +0.02% | 3.21M |
| Aug 3, 2026 | $580.00 | $583.71 | $570.78 | $570.97 | -0.37% | 3.51M |
| Jul 31, 2026 | $567.68 | $575.42 | $563.42 | $573.10 | -0.74% | 4.58M |
| Jul 30, 2026 | $577.36 | $582.62 | $567.63 | $577.35 | +2.49% | 5.30M |
| Jul 29, 2026 | $555.06 | $569.99 | $554.92 | $563.32 | +0.10% | 3.53M |
| Jul 28, 2026 | $561.03 | $564.61 | $557.43 | $562.75 | +2.00% | 3.13M |
| Jul 27, 2026 | $543.18 | $553.89 | $542.02 | $551.71 | +2.23% | 2.37M |
| Jul 24, 2026 | $531.46 | $540.00 | $529.69 | $539.66 | +1.77% | 2.55M |
| Jul 23, 2026 | $527.98 | $530.88 | $523.61 | $530.29 | -0.32% | 2.07M |
| Jul 22, 2026 | $538.94 | $540.00 | $530.73 | $531.98 | -1.17% | 2.31M |
| Jul 21, 2026 | $543.76 | $544.34 | $536.85 | $538.30 | -1.67% | 2.94M |
| Jul 20, 2026 | $540.00 | $547.91 | $538.01 | $547.44 | +0.71% | 2.57M |
| Jul 17, 2026 | $550.50 | $551.72 | $540.23 | $543.60 | -1.44% | 3.22M |
| Jul 16, 2026 | $541.50 | $551.68 | $539.69 | $551.54 | +3.05% | 2.93M |
| Jul 15, 2026 | $538.54 | $541.24 | $529.08 | $535.21 | -0.52% | 3.13M |
| Jul 14, 2026 | $534.99 | $543.46 | $532.06 | $538.02 | +0.06% | 3.32M |
| Jul 13, 2026 | $530.71 | $539.93 | $530.71 | $537.70 | +2.08% | 2.87M |
| Jul 10, 2026 | $527.26 | $528.94 | $519.65 | $526.74 | +0.68% | 1.62M |
| Jul 9, 2026 | $518.03 | $523.23 | $515.11 | $523.20 | +0.64% | 2.84M |
| Jul 8, 2026 | $531.11 | $531.62 | $517.21 | $519.86 | -2.21% | 2.72M |
| Jul 7, 2026 | $533.84 | $543.65 | $530.00 | $531.62 | -0.28% | 3.52M |
| Jul 6, 2026 | $540.74 | $541.89 | $522.68 | $533.10 | -1.17% | 3.58M |
| Jul 2, 2026 | $529.73 | $539.63 | $526.07 | $539.39 | +3.24% | 3.90M |
| Jul 1, 2026 | $517.25 | $530.41 | $513.42 | $522.44 | +1.72% | 4.41M |
| Jun 30, 2026 | $511.90 | $514.00 | $507.14 | $513.60 | +0.78% | 4.70M |
| Jun 29, 2026 | $502.50 | $515.45 | $502.50 | $509.64 | +2.13% | 4.81M |
| Jun 26, 2026 | $488.58 | $504.36 | $488.58 | $499.02 | +2.07% | 9.20M |
| Jun 25, 2026 | $496.00 | $504.80 | $488.65 | $488.92 | -1.11% | 3.72M |
| Jun 24, 2026 | $488.08 | $498.44 | $486.22 | $494.41 | +1.30% | 3.61M |
| Jun 23, 2026 | $488.83 | $491.56 | $484.42 | $488.07 | +0.82% | 3.94M |
| Jun 22, 2026 | $488.16 | $495.66 | $483.14 | $484.09 | -1.16% | 3.96M |
| Jun 18, 2026 | $494.77 | $495.99 | $488.91 | $489.79 | -0.65% | 6.68M |
| Jun 17, 2026 | $502.93 | $504.64 | $492.40 | $492.99 | -1.66% | 2.93M |
| Jun 16, 2026 | $491.86 | $501.50 | $489.51 | $501.33 | +2.18% | 4.01M |
| Jun 15, 2026 | $490.50 | $493.55 | $486.66 | $490.64 | +0.13% | 3.89M |
| Jun 12, 2026 | $488.88 | $492.37 | $484.54 | $489.98 | +0.71% | 3.98M |
| Jun 11, 2026 | $488.66 | $491.47 | $484.39 | $486.51 | -0.53% | 3.80M |
| Jun 10, 2026 | $497.47 | $498.80 | $486.50 | $489.08 | -1.24% | 3.24M |
| Jun 9, 2026 | $483.89 | $495.42 | $482.00 | $495.24 | +1.97% | 3.31M |
| Jun 8, 2026 | $486.76 | $489.52 | $483.70 | $485.67 | -1.10% | 3.09M |
| Jun 5, 2026 | $484.00 | $494.00 | $484.00 | $491.08 | +1.93% | 4.23M |
| Jun 4, 2026 | $479.56 | $488.55 | $477.46 | $481.76 | +2.17% | 4.02M |
| Jun 3, 2026 | $477.35 | $481.96 | $464.52 | $471.55 | -1.28% | 5.23M |
| Jun 2, 2026 | $493.06 | $493.99 | $477.68 | $477.68 | -3.55% | 5.03M |
| Jun 1, 2026 | $494.25 | $497.13 | $488.65 | $495.25 | +0.26% | 4.65M |
| May 29, 2026 | $494.50 | $500.11 | $492.84 | $493.98 | +0.05% | 5.69M |
| May 28, 2026 | $493.34 | $494.58 | $486.35 | $493.75 | -0.26% | 3.92M |
| May 27, 2026 | $493.01 | $499.35 | $492.51 | $495.04 | +0.41% | 2.84M |
| May 26, 2026 | $496.00 | $496.85 | $492.06 | $493.01 | -1.11% | 1.95M |
| May 22, 2026 | $499.11 | $504.26 | $497.32 | $498.54 | -0.22% | 1.96M |
| May 21, 2026 | $496.00 | $501.38 | $490.07 | $499.62 | +0.32% | 2.47M |
| May 20, 2026 | $493.50 | $499.70 | $490.80 | $498.04 | -0.33% | 3.62M |
| May 19, 2026 | $507.56 | $512.90 | $498.50 | $499.70 | -1.20% | 3.38M |
| May 18, 2026 | $491.49 | $506.23 | $490.95 | $505.79 | +2.35% | 4.08M |
| May 15, 2026 | $493.50 | $502.28 | $492.33 | $494.20 | +0.87% | 3.42M |
| May 14, 2026 | $491.28 | $494.50 | $488.01 | $489.94 | -0.14% | 2.58M |
| May 13, 2026 | $495.61 | $498.60 | $490.32 | $490.64 | -1.83% | 3.32M |
| May 12, 2026 | $500.61 | $506.31 | $499.75 | $499.81 | +0.40% | 3.30M |
| May 11, 2026 | $495.00 | $501.66 | $492.01 | $497.81 | +0.47% | 3.96M |
| May 8, 2026 | $500.13 | $500.41 | $491.73 | $495.48 | — | 4.14M |
