Alibaba Stock Price History (NYSE:BABA)

Add to My Stocks
$102.12 $1.6 (1.59%) BABA stock closing price Feb 21, 2017 (Closing)

Alibaba stock chart shows that the stock hit a peak just after IPO and then collapsed on growth concerns. However Alibaba stock bounced back once the revenue growth recovered. Alibaba stock history reveals that Alibaba stock remained below the close price on listing day for most part of 2015 and 2016

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-21101.03102.54100.91102.12818963946.0011.86
2017-02-17100.69101.73100.30100.52825824445.2811.67
2017-02-16101.86102.10100.50100.82746403445.4111.71
2017-02-15102.06102.13100.11101.551238444045.7411.79
2017-02-14103.14103.60100.90101.591024070545.7611.80
2017-02-13102.82104.44102.62103.10972897846.4411.97
2017-02-10103.88103.94102.31102.36768031246.1111.89
2017-02-09103.33104.18102.56103.34843581746.5512.00
2017-02-08101.55103.99101.16103.571017846546.6512.03
2017-02-07101.04101.60100.50100.83565563145.4211.71
2017-02-06100.17101.71100.02100.90686670245.4511.72
2017-02-03101.50101.56100.30100.39619762245.2211.66
2017-02-02101.28101.47100.56100.84537163145.4211.71
2017-02-01102.07102.38100.87101.57573637345.7511.79
2017-01-31100.24102.09100.06101.31753002645.6411.76
2017-01-30101.22101.46100.09101.02861976045.5111.73
2017-01-27102.25102.70101.29102.07803101245.9811.85
2017-01-26104.03104.57102.17102.751250477346.2811.93
2017-01-25102.46104.27101.90104.062332277246.8712.08
2017-01-24102.92103.1999.94101.433718154051.2313.18
2017-01-2396.4898.6796.2698.411409033849.7012.79
2017-01-2096.4597.1595.6796.06968578748.5212.49
2017-01-1996.4296.7095.5896.17708996248.5712.50
2017-01-1896.2796.2795.2696.00661065048.4912.48
2017-01-1796.3296.5995.0096.12634242748.5512.49
2017-01-160.000.000.0096.270N/AN/A
2017-01-1395.9597.3895.7696.271070108948.6212.51
2017-01-1296.8596.8594.8095.90842470248.4312.47
2017-01-1197.0297.4595.6096.94873588848.9612.60
2017-01-1096.4097.9095.5596.751478056748.8612.58
2017-01-0994.1695.6593.3194.721082951247.8412.31
2017-01-0694.4094.5093.0093.89763978647.4212.20
2017-01-0591.9194.8191.6494.371682154447.6612.27
2017-01-0488.9990.8988.5890.511149016545.7111.76
2017-01-0389.0089.0088.0888.60878938644.7511.52
2017-01-020.000.000.0087.810N/AN/A
2016-12-3087.5788.1087.2087.81721106044.3511.41
2016-12-2987.8288.2087.1687.33546710444.1111.35
2016-12-2888.3088.7587.2287.37642107844.1311.36
2016-12-2786.7287.9486.7187.54522801044.2111.38
2016-12-260.000.000.0086.790N/AN/A
2016-12-2386.6287.6886.6286.79636016543.8311.28
2016-12-2287.9888.2686.0186.801440452143.8411.28
2016-12-2189.9690.4389.2589.25904486745.0811.60
2016-12-2089.1990.3188.9489.84843474445.3711.68
2016-12-1988.6189.8288.4188.931022627544.9111.56
2016-12-1689.0090.1088.5688.671134152044.7811.53
2016-12-1590.0090.6088.7488.851921554244.8711.55
2016-12-1491.8392.2690.8391.19915372646.0611.85
2016-12-1392.8093.7391.8792.161049131646.5511.98
2016-12-1292.0592.8991.7092.47935586746.7012.02
2016-12-0992.5193.6492.2893.28917756647.1112.12
2016-12-0891.8093.0891.0392.311091952446.6212.00
2016-12-0790.5291.6589.5091.071324000946.0011.84
2016-12-0691.5191.9389.9690.40778782145.6611.75
2016-12-0590.0591.4089.5790.99890264645.9611.83
2016-12-0290.3891.7489.9590.481171882745.7011.76
2016-12-0194.0094.0689.1889.862403068045.3811.68
2016-11-3095.2895.4893.3094.021144774247.4912.22
2016-11-2993.6796.0693.3994.991414687047.9812.35
2016-11-2893.0295.7493.0093.761434005547.3512.19
2016-11-2593.6593.7592.7793.01486851146.9812.09
2016-11-240.000.000.0093.030N/AN/A
2016-11-2392.8593.4091.4593.031174380646.9912.09
2016-11-2294.2494.4293.1693.211040362447.0812.12
2016-11-2194.0594.6693.0093.41896004547.1812.14
2016-11-1894.8595.3092.6793.391003257647.1712.14
2016-11-1794.7194.9893.6494.071038023147.5112.23
2016-11-1691.3993.6891.3392.861407966246.9012.07
2016-11-1591.1893.4990.7591.001672295645.9611.83
2016-11-1492.4592.5487.8889.772735619245.3411.67
2016-11-1193.9894.0991.1092.992372575846.9712.09
2016-11-1098.3498.5092.2294.342734665647.6512.26
2016-11-0997.3898.5895.8096.672094804048.8212.57
2016-11-0899.3999.9998.3699.85809111150.4312.98
2016-11-07100.07100.6299.1699.351119834350.1812.91
2016-11-0496.9098.7996.6797.57904852449.2812.68
2016-11-0398.0499.3096.4697.751741264249.3712.71
2016-11-02103.85104.1097.3098.513706697233.6213.99
2016-11-01100.43101.2499.21101.152128728834.5214.37
2016-10-31102.65103.21101.42101.691583790134.7114.44
2016-10-28102.35103.05101.55101.93847949134.7914.48
2016-10-27103.38104.11101.85102.38880709034.9414.54
2016-10-26103.54104.00102.70102.78757984735.0814.60
2016-10-25104.86105.20104.02104.22898566835.5714.80
2016-10-24104.98105.30103.55104.501089883335.6714.84
2016-10-21103.70103.94102.75103.94807309535.4714.76
2016-10-20104.20104.74103.57103.85710978235.4414.75
2016-10-19104.33104.80103.65103.93891893135.4714.76
Get more Data

Alibaba Stock Chart

View BABA PE ratio, PS ratio stocks charts and compare with peers.
BABA Chart
Note: Compare Alibaba stock price history with the index and industry peers.

Alibaba Historical Prices: Past 5 years

Max Stock Price 119.15 Nov 10,2014
Min Stock Price 57.39 Sep 28,2015
Avg Stock Price 86.16

Alibaba Historical PE ratio: Past 5 years

Max PE Ratio 51.23 Jan 24,2017
Min PE Ratio 14.22 Feb 11,2016
Avg PE Ratio 27.29

Alibaba Historical PS ratio: Past 5 years

Max PS Ratio 15.53 Sep 22,2016
Min PS Ratio 9.95 Feb 11,2016
Avg PS Ratio 12.91

BABA Industry Peers

Company Price Change (%)
Amazon (AMZN)856.4411.37 (1.35%)
Priceline (PCLN)16479.6 (0.59%)
Weibo Corp (WB)58.092.78 (5.03%)
Sina Corp (SINA)78.993.37 (4.46%)
Ebay (EBAY)33.920.16 (0.47%)
Baidu (BIDU)185.620.45 (0.24%)
Microsoft (MSFT)64.490.13 (0.2%)

While doing Alibaba stock analysis one must look at the macro-economic trends deeply. With the omnipresent digital options in front of today’s consumers it has become easier to move to an online platform for every need. The same store sales for all the brick and mortal retailers have remained stagnant for the past couple of years. On the other hand the online retailers are growing in double digits. Alibaba stock analysis also shows that Alibaba has very expensive valuation.

The risks of expensive valuation is evident in BABA historical prices which have remained volatile. Alibaba stock analysis also shows that revenue growth has remained strong and unlike other eCommerce firms Alibaba has good profit margins.