BABA(BABA)
BABA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/13/2026 | $123.52 | $124.28 | $121.45 | $122.16 | 10.45M |
| 8/12/2026 | $125.33 | $125.76 | $123.70 | $125.22 | 9.23M |
| 8/11/2026 | $129.19 | $129.19 | $127.66 | $127.85 | 6.78M |
| 8/10/2026 | $128.62 | $132.57 | $128.12 | $132.32 | 9.45M |
| 8/7/2026 | $127.61 | $128.62 | $126.07 | $128.41 | 6.06M |
| 8/6/2026 | $126.78 | $127.21 | $125.56 | $126.81 | 4.90M |
| 8/5/2026 | $130.65 | $130.99 | $128.22 | $128.53 | 9.55M |
| 8/4/2026 | $126.06 | $129.62 | $125.79 | $128.99 | 10.76M |
| 8/3/2026 | $126.60 | $129.50 | $126.04 | $127.30 | 14.60M |
| 7/31/2026 | $120.11 | $122.59 | $119.22 | $122.25 | 17.03M |
| 7/30/2026 | $114.00 | $116.33 | $112.94 | $116.32 | 7.92M |
| 7/29/2026 | $114.71 | $117.66 | $113.94 | $115.03 | 9.07M |
| 7/28/2026 | $114.71 | $115.99 | $113.55 | $115.19 | 6.43M |
| 7/27/2026 | $114.12 | $115.02 | $112.61 | $115.00 | 9.23M |
| 7/24/2026 | $112.79 | $113.33 | $111.66 | $112.14 | 6.94M |
| 7/23/2026 | $115.76 | $116.41 | $113.10 | $114.06 | 8.50M |
| 7/22/2026 | $116.23 | $116.83 | $115.14 | $116.56 | 7.09M |
| 7/21/2026 | $118.66 | $119.45 | $117.65 | $117.97 | 9.34M |
| 7/20/2026 | $118.91 | $121.86 | $117.87 | $120.34 | 14.75M |
| 7/17/2026 | $114.65 | $115.93 | $113.94 | $114.97 | 11.28M |
| 7/16/2026 | $118.48 | $119.94 | $117.42 | $117.49 | 9.65M |
| 7/15/2026 | $117.40 | $121.22 | $117.15 | $117.69 | 20.23M |
| 7/14/2026 | $112.95 | $113.35 | $111.23 | $112.32 | 8.27M |
| 7/13/2026 | $112.86 | $114.20 | $111.82 | $112.35 | 9.56M |
| 7/10/2026 | $113.24 | $115.58 | $112.01 | $112.33 | 16.16M |
| 7/9/2026 | $109.12 | $112.17 | $108.85 | $111.14 | 14.11M |
| 7/8/2026 | $107.60 | $109.82 | $105.65 | $108.98 | 38.87M |
| 7/7/2026 | $97.80 | $99.74 | $97.39 | $98.14 | 10.20M |
| 7/6/2026 | $97.41 | $98.03 | $96.37 | $97.91 | 8.95M |
| 7/2/2026 | $96.89 | $97.95 | $95.19 | $96.14 | 11.76M |
| 7/1/2026 | $95.60 | $99.46 | $95.53 | $97.99 | 11.89M |
| 6/30/2026 | $94.99 | $96.96 | $94.36 | $95.98 | 11.82M |
| 6/29/2026 | $96.14 | $97.47 | $94.40 | $95.51 | 21.08M |
| 6/26/2026 | $92.00 | $95.72 | $91.99 | $94.81 | 18.31M |
| 6/25/2026 | $97.68 | $98.10 | $94.71 | $95.07 | 20.25M |
| 6/24/2026 | $101.25 | $101.67 | $99.10 | $99.80 | 15.33M |
| 6/23/2026 | $102.38 | $103.54 | $101.83 | $102.60 | 11.34M |
| 6/22/2026 | $105.09 | $106.53 | $103.91 | $104.97 | 13.22M |
| 6/18/2026 | $106.49 | $107.37 | $105.51 | $107.10 | 14.60M |
| 6/17/2026 | $109.51 | $110.58 | $107.38 | $107.44 | 13.28M |
| 6/16/2026 | $109.33 | $111.25 | $109.05 | $110.97 | 14.13M |
| 6/15/2026 | $112.66 | $113.82 | $112.11 | $112.55 | 10.43M |
| 6/12/2026 | $112.57 | $112.82 | $110.97 | $112.82 | 8.16M |
| 6/11/2026 | $110.88 | $112.82 | $109.66 | $112.69 | 16.40M |
| 6/10/2026 | $116.00 | $118.18 | $115.37 | $115.38 | 10.88M |
| 6/9/2026 | $121.30 | $122.42 | $118.37 | $119.70 | 11.87M |
| 6/8/2026 | $121.76 | $122.36 | $119.61 | $120.07 | 9.49M |
| 6/5/2026 | $125.01 | $125.23 | $120.46 | $121.06 | 12.89M |
| 6/4/2026 | $126.62 | $128.17 | $125.94 | $125.95 | 6.93M |
| 6/3/2026 | $128.76 | $128.89 | $126.83 | $127.21 | 8.65M |
| 6/2/2026 | $132.25 | $134.09 | $130.52 | $130.82 | 15.36M |
| 6/1/2026 | $124.20 | $126.35 | $123.99 | $125.40 | 9.30M |
| 5/29/2026 | $124.39 | $125.04 | $123.43 | $124.22 | 12.50M |
| 5/28/2026 | $124.72 | $126.57 | $123.54 | $126.16 | 11.54M |
| 5/27/2026 | $126.32 | $129.00 | $126.25 | $127.76 | 8.27M |
| 5/26/2026 | $130.10 | $130.24 | $129.07 | $129.47 | 5.60M |
| 5/22/2026 | $126.93 | $130.75 | $126.93 | $130.00 | 11.87M |
| 5/21/2026 | $129.55 | $131.76 | $128.09 | $131.47 | 12.62M |
| 5/20/2026 | $135.86 | $135.89 | $132.73 | $134.47 | 7.04M |
| 5/19/2026 | $135.35 | $136.78 | $134.79 | $135.64 | 11.08M |
| 5/18/2026 | $133.95 | $134.88 | $132.57 | $133.26 | 10.38M |