The closing price for Alibaba (BABA) last year was $145.25, on December 31. It was up 76.6% for the year. The latest price is $110.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $145.36 | $146.03 | $144.31 | $145.25 | 6,116,000 |
December 30 2025 | $147.49 | $147.74 | $146.01 | $146.02 | 6,832,300 |
December 29 2025 | $146.38 | $147.40 | $145.87 | $147.14 | 8,900,000 |
December 26 2025 | $148.92 | $151.59 | $148.69 | $150.85 | 6,037,200 |
December 24 2025 | $149.13 | $149.42 | $148.55 | $148.69 | 3,274,200 |
December 23 2025 | $149.20 | $149.92 | $147.91 | $149.85 | 5,373,300 |
December 22 2025 | $149.04 | $150.44 | $147.76 | $149.59 | 6,779,100 |
December 19 2025 | $147.65 | $150.09 | $147.53 | $148.43 | 9,004,200 |
December 18 2025 | $147.30 | $147.84 | $145.78 | $145.98 | 6,597,400 |
December 17 2025 | $149.23 | $150.01 | $145.41 | $145.75 | 8,271,000 |
December 16 2025 | $147.59 | $148.61 | $146.17 | $147.93 | 9,051,900 |
December 15 2025 | $151.79 | $151.81 | $148.22 | $148.72 | 11,233,100 |
December 12 2025 | $156.33 | $157.50 | $152.40 | $154.26 | 6,708,400 |
December 11 2025 | $153.74 | $155.62 | $151.96 | $155.47 | 8,171,200 |
December 10 2025 | $158.19 | $159.28 | $156.07 | $157.37 | 10,928,600 |
December 09 2025 | $153.03 | $155.17 | $152.90 | $154.54 | 6,458,100 |
December 08 2025 | $156.14 | $157.30 | $154.99 | $156.69 | 7,342,000 |
December 05 2025 | $157.70 | $158.04 | $156.25 | $156.88 | 6,277,100 |
December 04 2025 | $156.83 | $157.35 | $154.99 | $156.01 | 6,666,300 |
December 03 2025 | $155.97 | $157.01 | $155.11 | $156.64 | 6,968,000 |
December 02 2025 | $159.73 | $160.26 | $157.67 | $159.66 | 9,878,500 |
December 01 2025 | $159.04 | $163.35 | $157.96 | $162.77 | 15,321,200 |
November 28 2025 | $154.74 | $157.25 | $154.26 | $155.87 | 7,185,500 |
November 26 2025 | $157.65 | $159.99 | $148.64 | $156.17 | 21,453,100 |
November 25 2025 | $163.70 | $164.86 | $154.73 | $155.58 | 27,097,500 |
Daily pricing data for Alibaba dates back to 9/18/2014, and may be incomplete.