Alibaba Group Holding Ltd (BABA)

Historical Prices For Alibaba Group Holding Ltd (BABA)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	117.57	118.87	111.30	116.54	57,036,258	116.54
4/03/2025	125.64	130.67	125.50	129.33	30,582,033	129.33
4/02/2025	131.96	132.83	129.15	129.79	20,866,983	129.79
4/01/2025	132.75	134.10	131.53	132.70	11,632,088	132.70
3/31/2025	130.03	132.87	128.00	132.23	12,174,848	132.23
3/28/2025	133.50	134.21	131.40	132.43	13,286,696	132.43
3/27/2025	133.45	137.78	132.88	135.63	16,764,904	135.63
3/26/2025	133.53	134.66	131.13	132.24	15,954,577	132.24
3/25/2025	132.94	136.25	132.35	132.75	17,916,280	132.75
3/24/2025	136.33	136.43	133.63	134.48	14,051,030	134.48
3/21/2025	133.99	136.47	133.30	135.14	13,970,302	135.14
3/20/2025	137.18	138.99	136.37	136.91	23,623,312	136.91
3/19/2025	145.07	145.20	141.87	143.20	16,343,720	143.20
3/18/2025	146.38	146.87	142.50	142.74	20,918,432	142.74
3/17/2025	140.16	148.43	140.03	147.57	33,856,321	147.57
3/14/2025	141.35	141.82	139.45	141.10	17,381,985	141.10
3/13/2025	134.77	140.28	134.34	138.35	20,480,186	138.35
3/12/2025	138.40	138.95	135.28	137.14	23,860,521	137.14
3/11/2025	138.16	141.33	136.04	139.02	29,526,095	139.02
3/10/2025	136.00	137.95	131.00	132.54	33,440,425	132.54
3/07/2025	142.92	145.36	139.38	140.62	31,949,175	140.62
3/06/2025	142.20	144.76	138.09	139.95	35,390,905	139.95
3/05/2025	134.37	141.83	133.34	141.03	37,016,429	141.03
3/04/2025	129.60	132.10	126.10	129.85	25,238,298	129.85
3/03/2025	134.01	134.72	129.56	130.81	22,441,685	130.81
2/28/2025	130.95	133.95	130.14	132.51	24,866,687	132.51
2/27/2025	138.68	140.10	135.87	136.55	23,731,536	136.55
2/26/2025	140.00	141.95	138.29	139.08	40,661,281	139.08
2/25/2025	132.79	134.47	130.75	134.01	38,715,390	134.01
2/24/2025	135.80	135.80	128.44	129.04	73,968,885	129.04
2/21/2025	141.60	145.30	141.10	143.75	73,892,175	143.75
2/20/2025	137.81	144.51	131.41	135.97	118,721,235	135.97
2/19/2025	126.00	127.70	124.95	125.79	34,966,728	125.79
2/18/2025	127.74	129.02	125.61	126.90	42,049,223	126.90
2/14/2025	126.59	126.80	120.50	124.73	52,737,634	124.73
2/13/2025	115.33	119.57	114.76	119.54	34,389,003	119.54
2/12/2025	115.82	119.81	114.97	118.33	43,981,828	118.33
2/11/2025	113.96	115.54	111.00	112.78	54,914,662	112.78
2/10/2025	107.32	111.65	106.70	111.32	42,374,142	111.32
2/07/2025	104.46	107.51	103.00	103.51	39,538,212	103.51
2/06/2025	101.25	101.74	99.86	100.38	12,754,801	100.38
2/05/2025	100.17	101.82	99.03	99.28	17,001,342	99.28
2/04/2025	100.59	103.61	99.68	102.35	29,849,069	102.35
2/03/2025	96.50	101.87	96.07	98.61	29,235,128	98.61
1/31/2025	102.00	102.50	98.00	98.84	36,512,568	98.84
1/30/2025	97.30	103.67	97.14	102.74	45,874,292	102.74
1/29/2025	99.39	101.28	96.45	96.72	75,314,579	96.72
1/28/2025	90.94	96.43	89.90	96.03	31,065,618	96.03
1/27/2025	90.59	91.43	89.22	89.99	26,073,298	89.99
1/24/2025	86.71	89.19	86.48	89.14	18,791,029	89.14
1/23/2025	85.80	86.20	84.96	86.10	9,208,516	86.10
1/22/2025	85.00	86.54	84.42	86.40	10,330,657	86.40
1/21/2025	86.87	86.90	84.92	85.38	17,028,842	85.38
1/17/2025	83.20	85.59	83.03	85.12	21,146,671	85.12
1/16/2025	82.02	82.59	81.82	82.43	7,554,611	82.43
1/15/2025	82.63	82.79	82.15	82.44	11,661,839	82.44
1/14/2025	82.39	82.65	81.49	81.68	8,762,642	81.68
1/13/2025	80.15	81.08	80.06	80.54	10,704,938	80.54
1/10/2025	82.25	82.25	80.40	80.53	15,393,910	80.53
1/08/2025	83.09	83.79	82.72	83.69	9,662,016	83.69
1/07/2025	84.31	85.11	83.78	84.48	11,120,626	84.48
1/06/2025	86.55	87.36	85.08	85.52	18,059,576	85.52