Alibaba Group Holding Limited American Depositary Shares, each
BABA Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News
$BABA is featured in our ChatGPT - Quiver Enhanced strategy.
All StrategiesIncome
Balance Sheet
Cash Flow
Revenue Breakdown
Recent trades of BABA by members of U.S. Congress
BABA Stock Insider Trading Activity
Follow @QuiverQuant for major insider updates
---
Closing Price
Purchase
Sale
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
BABA Stock Institutional Owners
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
BABA Derivatives Institutional Owners
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in BABA holdings by institutional investors
Quarterly net insider trading by BABA's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Backtest Start Date
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Subscribe to Quiver Premium for insider trading alerts
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
-
$920,000 Jul 20, 2026 Issue: Trade (domestic/foreign) Tariff (miscellaneous tariff bills) Health Issues Financial Institutions/Investments/Securities Small Business Copyright/Patent/Trademark Economics/Economic Development Consumer Issues/Safety/Products Science/Technology Travel/Tourism
-
$900,000 Apr 20, 2026 Issue: Small Business Copyright/Patent/Trademark Trade (domestic/foreign) Economics/Economic Development Consumer Issues/Safety/Products Science/Technology Travel/Tourism Health Issues Financial Institutions/Investments/Securities Tariff (miscellaneous tariff bills)
-
$870,000 Jan 20, 2026 Issue: Small Business Copyright/Patent/Trademark Trade (domestic/foreign) Economics/Economic Development Consumer Issues/Safety/Products Science/Technology Travel/Tourism Health Issues Financial Institutions/Investments/Securities Tariff (miscellaneous tariff bills)
-
$1,050,000 Oct 20, 2025 Issue: Small Business Copyright/Patent/Trademark Trade (domestic/foreign) Economics/Economic Development Consumer Issues/Safety/Products Science/Technology Travel/Tourism Health Issues Financial Institutions/Investments/Securities Tariff (miscellaneous tariff bills)
-
$820,000 Oct 20, 2025 Issue: Travel/Tourism Health Issues Financial Institutions/Investments/Securities Tariff (miscellaneous tariff bills) Small Business Copyright/Patent/Trademark Trade (domestic/foreign) Economics/Economic Development Consumer Issues/Safety/Products Science/Technology
-
$620,000 Apr 21, 2025 Issue: Small Business Copyright/Patent/Trademark Trade (domestic/foreign) Economics/Economic Development Consumer Issues/Safety/Products Science/Technology Travel/Tourism Health Issues Financial Institutions/Investments/Securities Tariff (miscellaneous tariff bills)
-
$690,000 Mar 24, 2025 Issue: Small Business Copyright/Patent/Trademark Trade (domestic/foreign) Economics/Economic Development Consumer Issues/Safety/Products Science/Technology Travel/Tourism Health Issues Financial Institutions/Investments/Securities
-
$740,000 Jan 21, 2025 Issue: Travel/Tourism Health Issues Financial Institutions/Investments/Securities Small Business Copyright/Patent/Trademark Trade (domestic/foreign) Economics/Economic Development Consumer Issues/Safety/Products Science/Technology
-
$590,000 Jul 22, 2024 Issue: Financial Institutions/Investments/Securities Health Issues Travel/Tourism Science/Technology Consumer Issues/Safety/Products Economics/Economic Development Trade (domestic/foreign) Copyright/Patent/Trademark Small Business
-
$610,000 Jan 22, 2024 Issue: Financial Institutions/Investments/Securities Health Issues Travel/Tourism Science/Technology Consumer Issues/Safety/Products Economics/Economic Development Trade (domestic/foreign) Copyright/Patent/Trademark Small Business
-
$710,000 Oct 20, 2023 Issue: Financial Institutions/Investments/Securities Health Issues Travel/Tourism Science/Technology Consumer Issues/Safety/Products Economics/Economic Development Trade (domestic/foreign) Copyright/Patent/Trademark Small Business
Former government officials who have lobbied for BABA
54 former government officials from 31 congressional offices at 10 lobbying firms have lobbied for BABA, most recently Jun 30, 2026.
-
Justin Rzepka Senate Leg. Aide Sen. Ensign -
Walker Roberts Congress Dep. COS, House Intl. Rel. Comm.; Sp. Asst. to Pres.; Policy Analyst, Senate
-
Joseph Lai Senate Sp. Asst. to POTUS for Leg Affairs; LD Sen. Wicker; Mil. Leg. Asst. Sen Wicker; Policy Advisor Sen. Voinovich; Policy Advisor Sen. Hagel; Intern U.S. Trade and Development Agency -
Peter Lewis Senate Leg Asst Sen. Murkowski; Correspondence Dir Sen. Murkowski; LC Sen. Murkowski; Staff Asst Sen. Murkowski; Intern Sen. Specter
-
Robert Goad Other Special Assistant to the President
-
Gregory Sunstrum House New Chief of Staff , Rep. Debbie Dingell; Deputy Chief of Staff and Leg. Director, Rep. Debbie Dingell ; Leg. Director, Rep. John Dingell; Leg. Assistant, Rep. John Dingell; Staff Assistant/Leg. Correspondent Rep. John Dingell -
Michele Viterise House New Sr. Policy Counsel, Office of Comm./Chairman Hoehn-Saric, CPSC; Counsel, Subcomm. on Consumer Protection & Commerce, House Comm. on Energy & Commerce; Leg. Director, Rep. Rice; Leg. Counsel, Rep. Kilmer; Leg. Asst., Leg. Correspondent, Rep. Delaney
-
Nadeam Elshami House New CoS, Dem. Ldr Pelosi; Comms.Dir/Sr. Adv., Dem.Ldr Nancy Pelosi; Dep. Comms. Dir/Sr. Adv., Speaker Pelosi; Sr. Comms. Adv./Dep. Comms. Dir/Spokesman/Natl Press Sec, Sen Durbin; Dep. CoS/Comms Dir/Press Sec, Rep Schakowsky; Dep Press Sec, Sen Boxer
BABA Estimated quarterly lobbying spending
BABA Revenue by Segment or Geography
By Segment
By Geography
BABA Income Statement
BABA Balance Sheet
BABA Cash Flow
U.S. Patents
New BABA patent grants
-
Patent Title: System and method for detecting and alerting risks of inputting incorrect account information in refill transactions Jun. 12, 2018
-
Patent Title: Client authentication using social relationship data Jun. 12, 2018
-
Patent Title: User information classification method and apparatus, and user group information acquisition method and apparatus Jun. 05, 2018
-
Patent Title: Method and apparatus for determining target region in video frame for target acquisition Jun. 05, 2018
-
Patent Title: Method and system for processing information May. 29, 2018
-
Patent Title: In-server redirection of http requests May. 29, 2018
-
Patent Title: Forwarding ethernet packets May. 29, 2018
-
Patent Title: Method and apparatus for voice information augmentation and displaying, picture categorization and retrieving May. 29, 2018
-
Patent Title: Method, system, and computer program product for recommending online products May. 29, 2018
-
Patent Title: Selecting a navigation hierarchical structure diagram for website navigation May. 29, 2018
-
Patent Title: Application page quick access May. 29, 2018
-
Patent Title: System and method for exploiting hard disk drive capacity reserve and extending operating life thereof May. 29, 2018
-
Patent Title: Method and system for playing multimedia files May. 15, 2018
-
Patent Title: Method and apparatus for automatically switching displayed list based on categories May. 15, 2018
-
Patent Title: Resource management May. 08, 2018
-
Patent Title: Method and system of high-availability pcie ssd with software-hardware jointly assisted implementation to enhance immunity on multi-cell upset May. 08, 2018
-
Patent Title: Method, client terminal and server for establishing communication May. 01, 2018
-
Patent Title: Method, client, server and system of login verification Apr. 24, 2018
-
Patent Title: Creating nosql database index for semi-structured data Apr. 24, 2018
-
Patent Title: Method and server for delivering information to user terminal Apr. 24, 2018
-
Patent Title: Method and system for document indexing and data querying Apr. 17, 2018
-
Patent Title: Modular data center Apr. 10, 2018
-
Patent Title: Generating search results Apr. 03, 2018
-
Patent Title: Identity authentication by using human biological characteristic Mar. 27, 2018
-
Patent Title: Method, apparatus, and mobile terminal for collecting location information Mar. 27, 2018
-
Patent Title: Management and storage of distributed bookmarks Mar. 27, 2018
-
Patent Title: Method and system for payment through mobile devices Mar. 27, 2018
-
Patent Title: Detecting malicious files Mar. 27, 2018
-
Patent Title: Managing applications for power conservation Mar. 27, 2018
-
Patent Title: Managing confidential information Mar. 20, 2018
-
Patent Title: Method and system for identifying a human or machine Mar. 13, 2018
-
Patent Title: Positioning feature points of human face edge Mar. 13, 2018
-
Patent Title: Method and apparatus of accessing data of virtual machine Mar. 13, 2018
-
Patent Title: Querying for business service processing status information Mar. 06, 2018
-
Patent Title: Method and apparatus for identifying a target geographic area Feb. 20, 2018
-
Patent Title: Method and system for authenticating service Feb. 13, 2018
-
Patent Title: Method and apparatus for data exchange based on user status Feb. 06, 2018
-
Patent Title: Data processing based on two-dimensional code Feb. 06, 2018
-
Patent Title: Ranking product information Feb. 06, 2018
-
Patent Title: Video communication method and system in instant communication Jan. 30, 2018
-
Patent Title: Verification method and device using a magnetometer Jan. 23, 2018
-
Patent Title: Data processing method and system of establishing input recommendation Jan. 16, 2018
-
Patent Title: Search method and system Jan. 16, 2018
-
Patent Title: Method and apparatus for controlling data permissions Jan. 09, 2018
-
Patent Title: Method and system for image feature extraction Jan. 09, 2018
-
Patent Title: Data deduplication using a solid state drive controller Jan. 09, 2018
-
Patent Title: Conditional data caching transactional memory in a multiple processor system Jan. 02, 2018
-
Patent Title: Fingerprint scanner Oct. 20, 2015
-
Patent Title: Graphic user interface of a search site for a display screen Nov. 08, 2011
-
Patent Title: Display screen with graphic user interface of a search site Mar. 08, 2011
Government Contracts
Federal grants, loans, and purchases
Government Contracts
Estimated quarterly amount awarded to BABA from public contracts
BABA News
Recent insights relating to BABA
CNBC Recommendations
Recent picks made for BABA stock on CNBC
Top ETF Holders
ETFs with the largest estimated holdings in BABA
BABA Analyst Ratings
BABA Stock Forecasts
...
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
BABA Analyst Forecasts
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
Frequently Asked Questions
- Is $BABA stock a Buy, Sell, or Hold?
- What is the price target for $BABA stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
BABA Top Shareholders
|
Shareholder
|
Shares Held
|
|---|
Frequently Asked Questions
- Who owns $BABA stock?
- Who owns the most shares of $BABA stock?
- What funds own $BABA stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
BABA Stock Smart Score
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?
Sign Up to view BABA Smart Score
Score Breakdown
Bull Case vs Bear Case
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
Bulls Say:
The Bulls Say summary highlights positive aspects of the stock.
Bears Say:
The Bears Say summary points out potential risks and negative aspects of the stock.
Show More
About BABA
Alibaba is the world's largest online and mobile commerce company as measured by gross merchandise volume. It operates China's online marketplaces, including Taobao (consumer-to-consumer) and Tmall (business-to-consumer). The China retail e-commerce platform is the most valuable cash flow-generating business at Alibaba. Additional revenue sources include China wholesale e-commerce, international retail and wholesale e-commerce, local consumer services, travel services, cloud computing, digital media and entertainment, Cainiao logistics services, and other businesses.
Alibaba Group Holding Limited American Depositary Shares, each (BABA) Historical Stock Prices
Alibaba Group Holding Limited American Depositary Shares, each (BABA) closed at $116.31 on September 22, 2026. Over the past year its adjusted close ranged from $94.81 to $187.59. Daily prices go back to September 19, 2014, 3,019 trading days in all.
- 1 month-2.54%
- 3 months+13.36%
- Year to date-19.91%
- 1 year-28.53%
- 3 years+40.05%
- 5 years-18.20%
- Max+24.92%
See every congressional and insider trade on the BABA price chart
Quiver Premium charts BABA's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2026 | 120.15 | 120.40 | 116.06 | 116.31 | 116.31 | 14,786,015 |
| Sep 21, 2026 | 115.12 | 116.20 | 113.35 | 115.75 | 115.75 | 9,540,664 |
| Sep 18, 2026 | 110.99 | 113.77 | 110.85 | 113.24 | 113.24 | 13,250,900 |
| Sep 17, 2026 | 107.97 | 109.14 | 107.31 | 108.54 | 108.54 | 8,725,550 |
| Sep 16, 2026 | 108.60 | 108.63 | 106.64 | 107.27 | 107.27 | 7,345,873 |
| Sep 15, 2026 | 109.76 | 111.25 | 109.28 | 109.34 | 109.34 | 7,768,638 |
| Sep 14, 2026 | 108.28 | 110.44 | 107.83 | 109.23 | 109.23 | 6,946,666 |
| Sep 11, 2026 | 109.57 | 110.69 | 109.00 | 109.30 | 109.30 | 5,943,712 |
| Sep 10, 2026 | 108.63 | 109.19 | 107.72 | 108.56 | 108.56 | 6,616,093 |
| Sep 9, 2026 | 111.69 | 111.80 | 109.39 | 109.40 | 109.40 | 9,100,923 |
| Sep 8, 2026 | 112.56 | 113.11 | 111.27 | 112.66 | 112.66 | 6,965,707 |
| Sep 4, 2026 | 112.37 | 113.41 | 111.97 | 113.24 | 113.24 | 7,182,522 |
| Sep 3, 2026 | 110.39 | 112.06 | 109.67 | 111.81 | 111.81 | 8,604,955 |
| Sep 2, 2026 | 112.52 | 113.07 | 111.53 | 111.81 | 111.81 | 6,875,197 |
| Sep 1, 2026 | 112.17 | 113.86 | 112.07 | 112.85 | 112.85 | 9,865,205 |
| Aug 31, 2026 | 116.67 | 116.83 | 113.93 | 114.02 | 114.02 | 9,340,068 |
| Aug 28, 2026 | 117.06 | 119.76 | 116.85 | 118.90 | 118.90 | 9,678,259 |
| Aug 27, 2026 | 117.49 | 117.89 | 115.09 | 116.31 | 116.31 | 14,372,285 |
| Aug 26, 2026 | 119.34 | 121.40 | 119.34 | 119.83 | 119.83 | 12,882,068 |
| Aug 25, 2026 | 117.94 | 119.48 | 117.31 | 119.44 | 119.44 | 15,750,943 |
| Aug 24, 2026 | 116.90 | 120.47 | 116.40 | 118.47 | 118.47 | 23,933,728 |
| Aug 21, 2026 | 125.35 | 125.77 | 119.23 | 119.34 | 119.34 | 32,550,515 |
| Aug 20, 2026 | 123.47 | 130.62 | 121.88 | 130.53 | 130.53 | 28,101,555 |
| Aug 19, 2026 | 127.77 | 129.50 | 127.54 | 128.90 | 128.90 | 11,645,941 |
| Aug 18, 2026 | 127.76 | 128.79 | 126.34 | 128.15 | 128.15 | 12,809,763 |
| Aug 17, 2026 | 126.00 | 126.19 | 123.49 | 124.71 | 124.71 | 8,894,607 |
| Aug 14, 2026 | 122.79 | 124.96 | 122.35 | 123.81 | 123.81 | 8,221,740 |
| Aug 13, 2026 | 123.52 | 124.28 | 121.45 | 122.16 | 122.16 | 11,583,611 |
| Aug 12, 2026 | 125.33 | 125.75 | 123.70 | 125.22 | 125.22 | 9,231,724 |
| Aug 11, 2026 | 129.19 | 129.19 | 127.66 | 127.85 | 127.85 | 6,783,922 |
| Aug 10, 2026 | 128.62 | 132.57 | 128.12 | 132.32 | 132.32 | 9,449,368 |
| Aug 7, 2026 | 127.61 | 128.62 | 126.07 | 128.41 | 128.41 | 6,061,712 |
| Aug 6, 2026 | 126.78 | 127.21 | 125.56 | 126.81 | 126.81 | 4,900,079 |
| Aug 5, 2026 | 130.65 | 130.99 | 128.22 | 128.53 | 128.53 | 9,553,936 |
| Aug 4, 2026 | 126.06 | 129.62 | 125.78 | 128.99 | 128.99 | 10,755,832 |
| Aug 3, 2026 | 126.60 | 129.50 | 126.04 | 127.30 | 127.30 | 14,603,734 |
| Jul 31, 2026 | 120.11 | 122.58 | 119.22 | 122.25 | 122.25 | 17,030,456 |
| Jul 30, 2026 | 114.00 | 116.33 | 112.94 | 116.32 | 116.32 | 7,921,305 |
| Jul 29, 2026 | 114.71 | 117.66 | 113.94 | 115.03 | 115.03 | 9,066,399 |
| Jul 28, 2026 | 114.71 | 115.99 | 113.55 | 115.19 | 115.19 | 6,426,689 |
| Jul 27, 2026 | 114.12 | 115.02 | 112.61 | 115.00 | 115.00 | 9,232,683 |
| Jul 24, 2026 | 112.79 | 113.33 | 111.66 | 112.14 | 112.14 | 6,943,033 |
| Jul 23, 2026 | 115.76 | 116.41 | 113.10 | 114.06 | 114.06 | 8,500,196 |
| Jul 22, 2026 | 116.22 | 116.83 | 115.14 | 116.56 | 116.56 | 7,085,823 |
| Jul 21, 2026 | 118.66 | 119.45 | 117.65 | 117.97 | 117.97 | 9,338,238 |
| Jul 20, 2026 | 118.91 | 121.86 | 117.86 | 120.34 | 120.34 | 14,750,920 |
| Jul 17, 2026 | 114.65 | 115.93 | 113.94 | 114.97 | 114.97 | 11,282,129 |
| Jul 16, 2026 | 118.47 | 119.94 | 117.42 | 117.49 | 117.49 | 9,653,547 |
| Jul 15, 2026 | 117.40 | 121.22 | 117.15 | 117.69 | 117.69 | 20,233,332 |
| Jul 14, 2026 | 112.95 | 113.35 | 111.23 | 112.32 | 112.32 | 8,272,264 |
| Jul 13, 2026 | 112.86 | 114.20 | 111.82 | 112.35 | 112.35 | 9,559,939 |
| Jul 10, 2026 | 113.24 | 115.58 | 112.01 | 112.33 | 112.33 | 16,162,163 |
| Jul 9, 2026 | 109.12 | 112.17 | 108.85 | 111.14 | 111.14 | 14,110,623 |
| Jul 8, 2026 | 107.60 | 109.82 | 105.65 | 108.98 | 108.98 | 38,869,294 |
| Jul 7, 2026 | 97.80 | 99.74 | 97.39 | 98.14 | 98.14 | 10,204,156 |
| Jul 6, 2026 | 97.41 | 98.03 | 96.37 | 97.91 | 97.91 | 8,948,126 |
| Jul 2, 2026 | 96.89 | 97.95 | 95.19 | 96.14 | 96.14 | 11,764,187 |
| Jul 1, 2026 | 95.60 | 99.46 | 95.53 | 97.99 | 97.99 | 11,888,579 |
| Jun 30, 2026 | 94.99 | 96.96 | 94.36 | 95.98 | 95.98 | 11,816,054 |
| Jun 29, 2026 | 96.14 | 97.47 | 94.40 | 95.51 | 95.51 | 21,078,867 |
| Jun 26, 2026 | 92.00 | 95.72 | 91.99 | 94.81 | 94.81 | 18,307,561 |
| Jun 25, 2026 | 97.67 | 98.10 | 94.71 | 95.07 | 95.07 | 20,248,162 |
| Jun 24, 2026 | 101.25 | 101.67 | 99.10 | 99.80 | 99.80 | 15,334,294 |
| Jun 23, 2026 | 102.38 | 103.54 | 101.83 | 102.60 | 102.60 | 11,335,713 |
| Jun 22, 2026 | 105.09 | 106.53 | 103.91 | 104.97 | 104.97 | 13,220,753 |
| Jun 18, 2026 | 106.48 | 107.37 | 105.51 | 107.10 | 107.10 | 14,602,988 |
| Jun 17, 2026 | 109.51 | 110.58 | 107.38 | 107.44 | 107.44 | 13,280,670 |
| Jun 16, 2026 | 109.33 | 111.25 | 109.05 | 110.97 | 110.97 | 14,128,119 |
| Jun 15, 2026 | 112.66 | 113.82 | 112.11 | 112.55 | 112.55 | 10,426,109 |
| Jun 12, 2026 | 112.57 | 112.82 | 110.97 | 112.82 | 112.82 | 8,157,874 |
| Jun 11, 2026$1.05 dividend | 110.88 | 112.82 | 109.66 | 112.69 | 112.69 | 16,403,565 |
| Jun 10, 2026 | 116.00 | 118.18 | 115.37 | 115.38 | 114.31 | 10,880,859 |
| Jun 9, 2026 | 121.30 | 122.42 | 118.37 | 119.70 | 118.59 | 11,871,006 |
| Jun 8, 2026 | 121.76 | 122.36 | 119.61 | 120.07 | 118.96 | 9,493,315 |
| Jun 5, 2026 | 125.01 | 125.23 | 120.46 | 121.06 | 119.94 | 12,891,385 |
| Jun 4, 2026 | 126.62 | 128.17 | 125.94 | 125.95 | 124.79 | 6,928,094 |
| Jun 3, 2026 | 128.76 | 128.89 | 126.83 | 127.21 | 126.04 | 8,646,189 |
| Jun 2, 2026 | 132.25 | 134.09 | 130.52 | 130.82 | 129.61 | 15,355,106 |
| Jun 1, 2026 | 124.20 | 126.35 | 123.99 | 125.40 | 124.24 | 9,297,825 |
| May 29, 2026 | 124.39 | 125.04 | 123.43 | 124.22 | 123.07 | 12,504,288 |
| May 28, 2026 | 124.72 | 126.57 | 123.54 | 126.16 | 125.00 | 11,541,348 |
| May 27, 2026 | 126.32 | 129.00 | 126.25 | 127.76 | 126.58 | 8,272,827 |
| May 26, 2026 | 130.10 | 130.24 | 129.07 | 129.47 | 128.28 | 5,598,986 |
| May 22, 2026 | 126.92 | 130.75 | 126.92 | 130.00 | 128.80 | 11,868,364 |
| May 21, 2026 | 129.55 | 131.75 | 128.09 | 131.47 | 130.26 | 12,621,453 |
| May 20, 2026 | 135.86 | 135.89 | 132.73 | 134.47 | 133.23 | 7,035,407 |
| May 19, 2026 | 135.34 | 136.78 | 134.79 | 135.64 | 134.39 | 11,084,232 |
| May 18, 2026 | 133.94 | 134.88 | 132.57 | 133.26 | 132.03 | 10,379,391 |
| May 15, 2026 | 135.88 | 135.88 | 131.95 | 132.59 | 131.37 | 17,985,114 |
| May 14, 2026 | 140.98 | 143.98 | 138.61 | 141.12 | 139.82 | 19,422,031 |
| May 13, 2026 | 132.06 | 146.87 | 130.33 | 145.81 | 144.46 | 40,214,629 |
| May 12, 2026 | 136.49 | 136.97 | 133.82 | 134.78 | 133.54 | 16,128,951 |
| May 11, 2026 | 137.66 | 138.85 | 136.22 | 137.30 | 136.03 | 9,859,181 |
| May 8, 2026 | 142.05 | 143.80 | 139.37 | 140.06 | 138.77 | 10,062,038 |
| May 7, 2026 | 143.76 | 143.95 | 140.44 | 141.00 | 139.70 | 10,698,816 |
| May 6, 2026 | 137.31 | 142.20 | 136.74 | 141.44 | 140.13 | 16,958,926 |
| May 5, 2026 | 134.62 | 134.72 | 132.17 | 132.26 | 131.04 | 6,919,340 |
| May 4, 2026 | 133.98 | 136.12 | 133.26 | 133.27 | 132.04 | 8,317,188 |
| May 1, 2026 | 131.75 | 133.15 | 131.36 | 131.50 | 130.29 | 6,199,254 |
| Apr 30, 2026 | 130.15 | 132.64 | 129.35 | 131.88 | 130.66 | 7,416,640 |
| Apr 29, 2026 | 131.95 | 132.03 | 129.96 | 130.43 | 129.23 | 6,386,040 |
| Apr 28, 2026 | 129.50 | 130.92 | 128.95 | 130.85 | 129.64 | 6,088,113 |
| Apr 27, 2026 | 133.00 | 133.41 | 132.09 | 132.52 | 131.30 | 6,462,056 |
| Apr 24, 2026 | 133.68 | 136.20 | 133.00 | 135.82 | 134.57 | 9,046,794 |
| Apr 23, 2026 | 133.78 | 133.90 | 129.62 | 131.70 | 130.48 | 10,749,898 |
| Apr 22, 2026 | 136.91 | 137.33 | 135.38 | 136.42 | 135.16 | 9,258,281 |
| Apr 21, 2026 | 139.25 | 139.25 | 134.46 | 135.38 | 134.13 | 11,388,172 |
| Apr 20, 2026 | 140.47 | 140.93 | 138.87 | 140.17 | 138.88 | 7,823,286 |
| Apr 17, 2026 | 141.15 | 143.78 | 139.88 | 141.01 | 139.71 | 12,886,521 |
| Apr 16, 2026 | 137.80 | 140.90 | 135.74 | 138.59 | 137.31 | 17,122,238 |
| Apr 15, 2026 | 132.70 | 133.60 | 131.37 | 133.28 | 132.05 | 8,749,496 |
| Apr 14, 2026 | 128.47 | 132.88 | 128.47 | 131.35 | 130.14 | 11,718,520 |
| Apr 13, 2026 | 125.99 | 128.09 | 125.55 | 128.01 | 126.83 | 5,550,175 |
| Apr 10, 2026 | 129.13 | 129.76 | 127.05 | 127.33 | 126.16 | 9,356,300 |
| Apr 9, 2026 | 124.52 | 127.78 | 123.96 | 127.68 | 126.50 | 10,014,556 |
| Apr 8, 2026 | 128.11 | 129.34 | 124.86 | 125.32 | 124.16 | 17,638,077 |
| Apr 7, 2026 | 121.15 | 121.98 | 117.93 | 119.72 | 118.61 | 10,879,162 |
| Apr 6, 2026 | 122.05 | 123.65 | 121.70 | 122.31 | 121.18 | 3,987,630 |
| Apr 2, 2026 | 120.27 | 122.85 | 120.14 | 122.05 | 120.92 | 8,830,234 |
| Apr 1, 2026 | 125.48 | 126.39 | 123.12 | 123.73 | 122.59 | 10,297,423 |
| Mar 31, 2026 | 121.99 | 125.78 | 121.38 | 125.46 | 124.30 | 9,486,079 |
| Mar 30, 2026 | 123.28 | 123.78 | 121.55 | 121.98 | 120.85 | 7,226,650 |
| Mar 27, 2026 | 123.97 | 124.44 | 122.23 | 122.69 | 121.56 | 8,104,989 |
| Mar 26, 2026 | 126.72 | 127.05 | 124.59 | 125.41 | 124.25 | 9,239,994 |
| Mar 25, 2026 | 129.48 | 130.65 | 128.34 | 129.87 | 128.67 | 12,843,020 |
| Mar 24, 2026 | 124.36 | 125.75 | 123.92 | 125.48 | 124.32 | 8,516,233 |
| Mar 23, 2026 | 123.24 | 127.27 | 123.10 | 126.06 | 124.90 | 15,583,917 |
| Mar 20, 2026 | 125.72 | 126.48 | 122.09 | 122.41 | 121.28 | 15,479,264 |
| Mar 19, 2026 | 123.02 | 126.92 | 121.16 | 124.90 | 123.75 | 33,440,469 |
| Mar 18, 2026 | 138.44 | 139.16 | 134.37 | 134.43 | 133.19 | 17,158,597 |
| Mar 17, 2026 | 137.88 | 138.22 | 135.97 | 136.57 | 135.31 | 10,005,699 |
| Mar 16, 2026 | 138.80 | 138.80 | 136.50 | 136.71 | 135.45 | 9,972,344 |
| Mar 13, 2026 | 136.07 | 137.20 | 134.70 | 135.21 | 133.96 | 6,438,401 |
| Mar 12, 2026 | 135.38 | 136.00 | 133.45 | 134.20 | 132.96 | 7,591,786 |
| Mar 11, 2026 | 135.57 | 136.74 | 134.82 | 136.29 | 135.03 | 6,685,065 |
| Mar 10, 2026 | 135.71 | 139.22 | 134.56 | 136.85 | 135.59 | 15,264,286 |
| Mar 9, 2026 | 130.24 | 132.91 | 128.55 | 132.64 | 131.42 | 10,072,449 |
| Mar 6, 2026 | 129.30 | 132.43 | 128.80 | 130.79 | 129.58 | 10,956,991 |
| Mar 5, 2026 | 129.70 | 131.63 | 128.60 | 130.35 | 129.15 | 18,612,932 |
| Mar 4, 2026 | 134.99 | 135.12 | 132.72 | 133.27 | 132.04 | 14,293,901 |
| Mar 3, 2026 | 136.38 | 137.08 | 133.40 | 135.59 | 134.34 | 18,476,769 |
| Mar 2, 2026 | 139.19 | 143.00 | 139.06 | 142.56 | 141.24 | 9,428,263 |
| Feb 27, 2026 | 145.46 | 146.40 | 143.33 | 144.11 | 142.78 | 9,780,307 |
| Feb 26, 2026 | 148.35 | 149.06 | 145.60 | 148.05 | 146.68 | 10,256,414 |
| Feb 25, 2026 | 152.80 | 153.55 | 150.96 | 152.28 | 150.87 | 5,813,404 |
| Feb 24, 2026 | 152.10 | 153.73 | 150.90 | 153.11 | 151.70 | 6,655,157 |
| Feb 23, 2026 | 155.50 | 156.33 | 152.57 | 152.78 | 151.37 | 6,751,017 |
| Feb 20, 2026 | 150.85 | 155.49 | 150.43 | 154.45 | 153.02 | 8,758,715 |
| Feb 19, 2026 | 155.22 | 155.50 | 153.15 | 154.27 | 152.85 | 6,582,473 |
| Feb 18, 2026 | 156.88 | 157.50 | 155.57 | 155.77 | 154.33 | 4,506,642 |
| Feb 17, 2026 | 156.38 | 158.13 | 153.46 | 155.43 | 154.00 | 6,803,612 |
| Feb 13, 2026 | 152.85 | 158.11 | 152.85 | 155.73 | 154.29 | 16,045,579 |
| Feb 12, 2026 | 163.12 | 163.37 | 156.96 | 158.73 | 157.26 | 11,457,824 |
| Feb 11, 2026 | 164.09 | 165.20 | 161.38 | 164.32 | 162.80 | 8,756,875 |
| Feb 10, 2026 | 163.74 | 168.25 | 162.30 | 166.51 | 164.97 | 10,989,984 |
| Feb 9, 2026 | 161.89 | 165.03 | 160.89 | 163.00 | 161.50 | 7,260,483 |
| Feb 6, 2026 | 160.46 | 162.86 | 159.50 | 162.51 | 161.01 | 10,972,061 |
| Feb 5, 2026 | 161.14 | 161.47 | 156.71 | 157.76 | 156.30 | 10,936,668 |
| Feb 4, 2026 | 162.33 | 162.85 | 156.78 | 159.14 | 157.67 | 11,851,371 |
| Feb 3, 2026 | 163.88 | 165.35 | 160.61 | 163.65 | 162.14 | 10,066,594 |
| Feb 2, 2026 | 167.98 | 169.56 | 167.34 | 168.39 | 166.84 | 6,551,750 |
| Jan 30, 2026 | 172.70 | 174.00 | 169.47 | 169.56 | 168.00 | 10,846,082 |
| Jan 29, 2026 | 178.34 | 180.75 | 171.60 | 174.25 | 172.64 | 12,062,505 |
| Jan 28, 2026 | 176.25 | 177.87 | 174.56 | 175.66 | 174.04 | 9,001,486 |
| Jan 27, 2026 | 174.05 | 176.46 | 172.22 | 172.72 | 171.13 | 8,931,278 |
| Jan 26, 2026 | 169.79 | 172.99 | 168.68 | 171.37 | 169.79 | 10,166,147 |
| Jan 23, 2026 | 175.44 | 175.61 | 171.94 | 173.23 | 171.63 | 13,064,063 |
| Jan 22, 2026 | 176.43 | 181.10 | 174.77 | 177.18 | 175.54 | 32,031,059 |
| Jan 21, 2026 | 167.57 | 169.87 | 165.66 | 168.67 | 167.11 | 11,713,726 |
| Jan 20, 2026 | 161.83 | 166.17 | 161.68 | 162.39 | 160.89 | 9,885,048 |
| Jan 16, 2026 | 169.78 | 169.85 | 163.50 | 165.40 | 163.87 | 18,598,277 |
| Jan 15, 2026 | 169.65 | 173.30 | 167.34 | 170.93 | 169.35 | 12,606,974 |
| Jan 14, 2026 | 171.57 | 172.80 | 169.84 | 169.90 | 168.33 | 17,475,064 |
| Jan 13, 2026 | 165.50 | 170.68 | 164.91 | 167.01 | 165.47 | 18,850,362 |
| Jan 12, 2026 | 157.47 | 167.69 | 157.47 | 166.31 | 164.78 | 35,379,014 |
| Jan 9, 2026 | 151.33 | 151.57 | 148.52 | 150.96 | 149.57 | 11,437,935 |
| Jan 8, 2026 | 146.09 | 155.29 | 145.27 | 154.47 | 153.04 | 20,981,676 |
| Jan 7, 2026 | 148.38 | 148.38 | 146.61 | 146.75 | 145.40 | 12,613,212 |
| Jan 6, 2026 | 155.22 | 155.84 | 150.86 | 150.90 | 149.51 | 12,998,105 |
| Jan 5, 2026 | 155.78 | 156.55 | 152.17 | 156.26 | 154.82 | 14,743,961 |
| Jan 2, 2026 | 152.62 | 156.65 | 151.80 | 155.74 | 154.30 | 15,778,326 |
| Dec 31, 2025 | 146.69 | 147.37 | 145.64 | 146.58 | 145.23 | 6,116,035 |
| Dec 30, 2025 | 148.84 | 149.10 | 147.35 | 147.36 | 146.00 | 6,832,251 |
| Dec 29, 2025 | 147.72 | 148.75 | 147.21 | 148.49 | 147.12 | 8,900,020 |
| Dec 26, 2025 | 150.29 | 152.98 | 150.06 | 152.24 | 150.84 | 6,037,198 |
| Dec 24, 2025 | 150.50 | 150.79 | 149.92 | 150.06 | 148.68 | 3,274,182 |
| Dec 23, 2025 | 150.57 | 151.30 | 149.27 | 151.23 | 149.83 | 5,373,306 |
| Dec 22, 2025 | 150.41 | 151.82 | 149.12 | 150.96 | 149.57 | 6,779,097 |
| Dec 19, 2025 | 149.01 | 151.47 | 148.88 | 149.79 | 148.41 | 9,004,211 |
| Dec 18, 2025 | 148.65 | 149.20 | 147.12 | 147.32 | 145.96 | 6,597,386 |
| Dec 17, 2025 | 150.60 | 151.39 | 146.75 | 147.09 | 145.73 | 8,271,036 |
| Dec 16, 2025 | 148.95 | 149.97 | 147.51 | 149.29 | 147.91 | 9,051,912 |
| Dec 15, 2025 | 153.18 | 153.21 | 149.58 | 150.09 | 148.70 | 11,233,112 |
| Dec 12, 2025 | 157.76 | 158.95 | 153.80 | 155.68 | 154.24 | 6,708,382 |
| Dec 11, 2025 | 155.15 | 157.05 | 153.36 | 156.90 | 155.45 | 8,171,243 |
| Dec 10, 2025 | 159.64 | 160.74 | 157.50 | 158.82 | 157.35 | 10,928,552 |
| Dec 9, 2025 | 154.44 | 156.60 | 154.30 | 155.96 | 154.52 | 6,458,051 |
| Dec 8, 2025 | 157.57 | 158.74 | 156.41 | 158.13 | 156.67 | 7,342,015 |
| Dec 5, 2025 | 159.15 | 159.49 | 157.68 | 158.32 | 156.86 | 6,277,149 |
| Dec 4, 2025 | 158.27 | 158.80 | 156.41 | 157.44 | 155.99 | 6,666,349 |
| Dec 3, 2025 | 157.40 | 158.45 | 156.53 | 158.08 | 156.62 | 6,967,995 |
| Dec 2, 2025 | 161.20 | 161.73 | 159.12 | 161.13 | 159.64 | 9,878,480 |
| Dec 1, 2025 | 160.50 | 164.85 | 159.41 | 164.26 | 162.74 | 15,321,150 |
| Nov 28, 2025 | 156.16 | 158.69 | 155.68 | 157.30 | 155.85 | 7,185,491 |
| Nov 26, 2025 | 159.09 | 161.46 | 150.00 | 157.60 | 156.15 | 21,453,064 |
| Nov 25, 2025 | 165.20 | 166.37 | 156.15 | 157.01 | 155.56 | 27,097,482 |
| Nov 24, 2025 | 160.00 | 161.50 | 158.70 | 160.73 | 159.25 | 21,796,582 |
| Nov 21, 2025 | 151.98 | 155.88 | 148.64 | 152.93 | 151.52 | 16,240,767 |
| Nov 20, 2025 | 159.00 | 161.39 | 153.00 | 153.28 | 151.87 | 13,466,893 |
| Nov 19, 2025 | 159.32 | 160.97 | 158.04 | 158.89 | 157.42 | 7,949,937 |
| Nov 18, 2025 | 157.31 | 161.28 | 156.70 | 159.72 | 158.25 | 12,438,918 |
| Nov 17, 2025 | 157.98 | 161.03 | 156.90 | 157.71 | 156.25 | 16,911,369 |
| Nov 14, 2025 | 156.94 | 162.62 | 151.78 | 153.80 | 152.38 | 33,991,002 |
| Nov 13, 2025 | 164.00 | 164.00 | 158.50 | 159.84 | 158.36 | 17,212,992 |
| Nov 12, 2025 | 160.98 | 161.19 | 156.20 | 157.91 | 156.45 | 13,920,804 |
| Nov 11, 2025 | 164.59 | 165.58 | 160.16 | 160.80 | 159.32 | 11,354,390 |
| Nov 10, 2025 | 167.62 | 168.00 | 163.64 | 165.89 | 164.36 | 9,348,727 |
| Nov 7, 2025 | 162.96 | 166.38 | 161.22 | 166.34 | 164.80 | 11,581,220 |
| Nov 6, 2025 | 169.00 | 170.55 | 165.52 | 167.61 | 166.06 | 12,438,908 |
| Nov 5, 2025 | 164.40 | 166.88 | 163.60 | 164.82 | 163.30 | 8,631,419 |
| Nov 4, 2025 | 162.60 | 166.50 | 162.20 | 164.30 | 162.78 | 9,693,135 |
| Nov 3, 2025 | 168.31 | 168.94 | 165.58 | 167.69 | 166.14 | 9,702,276 |
| Oct 31, 2025 | 170.53 | 171.45 | 168.12 | 170.43 | 168.86 | 13,181,435 |
| Oct 30, 2025 | 174.32 | 176.38 | 173.78 | 173.93 | 172.32 | 10,756,273 |
| Oct 29, 2025 | 180.29 | 182.50 | 178.09 | 179.97 | 178.31 | 12,068,930 |
| Oct 28, 2025 | 177.48 | 179.38 | 175.24 | 176.72 | 175.09 | 11,906,931 |
| Oct 27, 2025 | 179.74 | 180.00 | 177.62 | 179.45 | 177.79 | 12,580,845 |
| Oct 24, 2025 | 174.40 | 176.44 | 173.36 | 174.70 | 173.09 | 11,840,994 |
| Oct 23, 2025 | 168.97 | 173.24 | 168.32 | 171.90 | 170.31 | 12,792,123 |
| Oct 22, 2025 | 167.00 | 169.67 | 163.58 | 165.86 | 164.33 | 15,016,541 |
| Oct 21, 2025 | 170.52 | 170.94 | 166.42 | 166.67 | 165.13 | 15,662,505 |
| Oct 20, 2025 | 167.29 | 174.97 | 165.79 | 173.47 | 171.87 | 20,120,474 |
| Oct 17, 2025 | 161.76 | 169.10 | 161.15 | 167.05 | 165.51 | 17,765,727 |
| Oct 16, 2025 | 166.52 | 168.30 | 164.46 | 165.09 | 163.57 | 10,979,714 |
| Oct 15, 2025 | 168.07 | 168.10 | 164.60 | 165.91 | 164.38 | 15,337,377 |
| Oct 14, 2025 | 160.05 | 166.50 | 160.00 | 162.86 | 161.36 | 18,583,211 |
| Oct 13, 2025 | 167.78 | 168.79 | 165.03 | 166.81 | 165.27 | 25,703,058 |
| Oct 10, 2025 | 170.03 | 172.93 | 157.25 | 159.01 | 157.54 | 50,296,820 |
| Oct 9, 2025 | 178.52 | 178.78 | 172.30 | 173.68 | 172.08 | 21,211,553 |
| Oct 8, 2025 | 180.79 | 182.09 | 177.30 | 181.12 | 179.45 | 15,883,673 |
| Oct 7, 2025 | 187.41 | 188.66 | 180.44 | 181.33 | 179.66 | 16,942,164 |
| Oct 6, 2025 | 186.50 | 189.61 | 186.31 | 187.22 | 185.49 | 10,973,537 |
| Oct 3, 2025 | 190.72 | 191.07 | 187.14 | 188.03 | 186.29 | 13,990,883 |
| Oct 2, 2025 | 188.58 | 192.67 | 188.30 | 189.34 | 187.59 | 23,687,832 |
| Oct 1, 2025 | 179.98 | 183.08 | 178.87 | 182.78 | 181.09 | 14,966,893 |
| Sep 30, 2025 | 181.66 | 182.15 | 177.10 | 178.73 | 177.08 | 18,681,536 |
| Sep 29, 2025 | 178.08 | 181.34 | 177.59 | 179.90 | 178.24 | 21,663,311 |
| Sep 26, 2025 | 172.17 | 172.76 | 169.70 | 171.91 | 170.32 | 15,971,141 |
| Sep 25, 2025 | 173.40 | 175.77 | 170.44 | 175.47 | 173.85 | 20,796,503 |
| Sep 24, 2025 | 175.98 | 180.16 | 175.00 | 176.44 | 174.81 | 52,760,816 |
| Sep 23, 2025 | 165.01 | 167.83 | 162.80 | 163.08 | 161.57 | 18,280,093 |
| Sep 22, 2025 | 163.76 | 167.44 | 163.03 | 164.25 | 162.73 | 18,685,749 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
Need daily prices for every ticker, in code?
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver API
Alibaba Group Holding Limited American Depositary Shares, each Executive Compensation
We estimate that -- received a compensation of -- in --, making them the highest paid executive at BABA, per a recent SEC DEF 14A filing.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|