The highest closing price for Alibaba (BABA) last month was $189.34, on October 2. It was down 5.3% for the month. The latest price is $157.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $170.53 | $171.45 | $168.12 | $170.43 | 13,181,400 |
October 30 2025 | $174.32 | $176.38 | $173.78 | $173.93 | 10,756,300 |
October 29 2025 | $180.30 | $182.50 | $178.09 | $179.97 | 12,068,900 |
October 28 2025 | $177.48 | $179.38 | $175.24 | $176.72 | 11,906,900 |
October 27 2025 | $179.74 | $180.00 | $177.62 | $179.45 | 12,580,800 |
October 24 2025 | $174.40 | $176.44 | $173.36 | $174.70 | 11,841,000 |
October 23 2025 | $168.97 | $173.24 | $168.32 | $171.90 | 12,792,100 |
October 22 2025 | $167.00 | $169.67 | $163.58 | $165.86 | 15,016,500 |
October 21 2025 | $170.52 | $170.94 | $166.42 | $166.67 | 15,662,500 |
October 20 2025 | $167.29 | $174.97 | $165.79 | $173.47 | 20,120,500 |
October 17 2025 | $161.76 | $169.10 | $161.15 | $167.05 | 17,765,700 |
October 16 2025 | $166.52 | $168.30 | $164.46 | $165.09 | 10,979,700 |
October 15 2025 | $168.07 | $168.10 | $164.60 | $165.91 | 15,337,400 |
October 14 2025 | $160.05 | $166.50 | $160.00 | $162.86 | 18,583,200 |
October 13 2025 | $167.78 | $168.79 | $165.03 | $166.81 | 25,703,100 |
October 10 2025 | $170.03 | $172.93 | $157.25 | $159.01 | 50,296,800 |
October 09 2025 | $178.52 | $178.78 | $172.30 | $173.68 | 21,211,600 |
October 08 2025 | $180.79 | $182.09 | $177.30 | $181.12 | 15,883,700 |
October 07 2025 | $187.41 | $188.66 | $180.44 | $181.33 | 16,942,200 |
October 06 2025 | $186.50 | $189.61 | $186.31 | $187.22 | 10,973,500 |
October 03 2025 | $190.72 | $191.07 | $187.14 | $188.03 | 13,990,900 |
October 02 2025 | $188.58 | $192.67 | $188.30 | $189.34 | 23,687,800 |
October 01 2025 | $179.98 | $183.08 | $178.87 | $182.78 | 14,966,900 |
Daily pricing data for Alibaba dates back to 9/19/2014, and may be incomplete.
