BABA Stock Prices

Data as of Oct 28, 2026

Last

100.96

Change

+0.72

Open

101.18

Previous

100.24

High

101.29

Low

99.80

Bid

-

Ask

-

Volume

7,879,346

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.422

Hist Vol

0.394

Opt Volume

59,973

Open Int

1,838,642

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	101.18	101.29	99.80	100.96	+0.72	7,879,346	59,973	0.422	0.394
Oct 27, 2026	99.52	100.33	99.19	100.24	-0.01	5,920,920	83,444	0.407	0.394
Oct 26, 2026	99.84	100.90	99.57	100.25	+0.61	7,730,929	79,241	0.425	0.395
Oct 23, 2026	99.55	100.63	99.46	99.64	-2.18	8,983,277	143,923	0.400	0.395
Oct 22, 2026	101.00	103.30	100.71	101.82	-2.59	11,959,439	153,018	0.425	0.396
Oct 21, 2026	106.03	106.32	103.57	104.41	-4.20	11,775,404	176,015	0.393	0.396
Oct 20, 2026	107.00	109.24	106.69	108.61	+0.04	6,334,261	62,653	0.404	0.396
Oct 19, 2026	110.15	110.34	108.32	108.57	-0.54	4,449,707	62,704	0.406	0.398
Oct 16, 2026	111.70	112.18	108.58	109.11	-2.02	6,599,754	134,894	0.375	0.398
Oct 15, 2026	109.25	111.19	108.30	111.13	-0.04	7,927,233	107,179	0.399	0.398
Oct 14, 2026	111.89	112.73	109.91	111.17	+0.32	8,184,682	93,720	0.432	0.399
Oct 13, 2026	109.39	111.94	109.11	110.85	+0.07	7,734,622	112,520	0.408	0.400
Oct 12, 2026	110.14	110.96	109.41	110.78	-0.59	6,702,103	67,054	0.390	0.403
Oct 9, 2026	108.91	111.47	108.75	111.37	+5.67	12,317,344	200,473	0.359	0.412
Oct 8, 2026	108.25	109.39	104.75	105.70	-1.30	10,864,374	148,695	0.361	0.411
Oct 7, 2026	106.76	107.42	106.26	107.00	-2.26	6,971,932	118,856	0.414	0.411
Oct 6, 2026	110.16	110.16	108.05	109.26	-1.54	7,190,562	79,424	0.390	0.411
Oct 5, 2026	107.45	111.40	107.45	110.80	+4.95	9,865,075	121,082	0.435	0.411
Oct 2, 2026	106.38	106.98	105.00	105.85	+0.00	7,760,954	159,971	0.343	0.408
Oct 1, 2026	108.01	109.60	106.70	107.45	-0.09	6,967,840	103,391	0.349	0.409
Sep 30, 2026	108.60	108.90	107.54	107.54	-0.20	6,278,959	76,271	0.376	0.410
Sep 29, 2026	108.12	108.77	107.40	107.74	-1.02	5,720,920	76,674	0.377	0.410
Sep 28, 2026	109.64	110.12	108.76	108.76	-0.98	5,830,024	63,967	0.398	0.413
Sep 25, 2026	111.14	111.23	109.56	109.74	-0.89	5,850,012	138,998	0.343	0.413
Sep 24, 2026	111.61	111.98	110.12	110.63	-0.17	7,081,228	96,415	0.396	0.413
Sep 23, 2026	112.00	112.28	110.59	110.80	-5.51	12,079,145	143,491	0.403	0.421
Sep 22, 2026	120.15	120.40	116.06	116.31	+0.56	13,658,181	191,890	0.446	0.418
Sep 21, 2026	115.12	116.20	113.35	115.75	+2.51	8,932,031	157,641	0.618	0.418
Sep 18, 2026	110.99	113.77	110.85	113.24	+4.70	13,126,697	232,189	0.474	0.418
Sep 17, 2026	107.97	109.14	107.31	108.54	+1.27	8,097,236	255,108	0.466	0.416
Sep 16, 2026	108.60	108.63	106.64	107.27	-2.07	6,519,015	74,047	0.440	0.416
Sep 15, 2026	109.76	111.25	109.28	109.34	+0.11	6,739,253	84,276	0.437	0.417
Sep 14, 2026	108.28	110.44	107.83	109.23	-0.05	5,878,158	79,471	0.440	0.417
Sep 11, 2026	109.57	110.69	109.00	109.28	+0.72	4,883,778	107,079	0.365	0.417
Sep 10, 2026	108.63	109.19	107.72	108.56	-0.84	6,579,446	128,422	0.389	0.425
Sep 9, 2026	111.69	111.80	109.39	109.40	-3.26	8,349,470	132,340	0.388	0.425
Sep 8, 2026	112.56	113.12	111.27	112.66	+0.00	6,910,974	82,877	0.415	0.426
Sep 4, 2026	112.37	113.41	111.97	113.24	+1.43	7,133,903	116,976	0.368	0.429
Sep 3, 2026	110.39	112.06	109.67	111.81	+0.00	8,454,345	187,207	0.377	0.431
Sep 2, 2026	112.52	113.07	111.53	111.81	-1.04	6,753,862	91,456	0.367	0.431
Sep 1, 2026	112.18	113.86	112.07	112.85	-1.17	9,726,459	95,629	0.377	0.431
Aug 31, 2026	116.67	116.83	113.93	114.02	-4.88	9,188,863	104,693	0.400	0.432
Aug 28, 2026	117.06	119.76	116.85	118.90	+2.59	9,637,575	129,733	0.391	0.447
Aug 27, 2026	117.49	117.89	115.09	116.31	-3.52	14,164,646	200,271	0.388	0.447
Aug 26, 2026	119.34	121.40	119.34	119.83	+0.39	12,694,789	105,058	0.409	0.446
Aug 25, 2026	117.94	119.48	117.31	119.44	+0.97	15,661,928	133,363	0.419	0.446
Aug 24, 2026	116.90	120.47	116.40	118.47	-0.87	23,601,273	261,421	0.473	0.447
Aug 21, 2026	125.35	125.77	119.23	119.34	-11.19	31,911,444	624,359	0.419	0.448
Aug 20, 2026	123.47	130.62	121.88	130.53	+1.63	27,831,349	362,108	0.423	0.439
Aug 19, 2026	127.77	129.50	127.54	128.90	+0.75	11,462,205	213,577	0.525	0.439
Aug 18, 2026	127.76	128.79	126.34	128.15	+3.44	12,755,147	128,856	0.514	0.439
Aug 17, 2026	126.00	126.19	123.49	124.71	+0.90	8,828,938	97,582	0.740	0.438
Aug 14, 2026	122.79	124.96	122.35	123.81	+1.65	8,152,695	170,184	0.563	0.438
Aug 13, 2026	123.52	124.28	121.45	122.16	-3.06	11,103,524	151,024	0.553	0.440
Aug 12, 2026	125.33	125.76	123.70	125.22	-2.63	9,003,080	96,009	0.529	0.440
Aug 11, 2026	129.19	129.19	127.66	127.85	-4.47	6,654,394	109,234	0.554	0.441
Aug 10, 2026	128.62	132.57	128.12	132.32	+3.91	9,265,970	117,002	0.492	0.440
Aug 7, 2026	127.61	128.62	126.07	128.41	+1.60	5,958,933	134,672	0.447	0.439
Aug 6, 2026	126.78	127.21	125.56	126.81	-1.72	4,864,803	84,132	0.442	0.439
Aug 5, 2026	130.65	130.99	128.22	128.53	-0.46	9,283,022	86,285	0.465	0.440
Aug 4, 2026	126.06	129.62	125.79	128.99	+1.69	10,684,127	107,022	0.480	0.440
Aug 3, 2026	126.60	129.50	126.04	127.30	+5.05	14,507,274	180,222	0.497	0.440
Jul 31, 2026	120.11	122.59	119.22	122.25	+5.93	16,937,354	211,763	0.419	0.439
Jul 30, 2026	114.00	116.33	112.94	116.32	+1.29	7,707,340	85,754	0.456	0.437
Jul 29, 2026	114.71	117.66	113.94	115.03	-0.16	8,838,798	80,183	0.472	0.437
Jul 28, 2026	114.71	115.99	113.55	115.19	+0.19	6,345,796	60,337	0.487	0.437

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.