Alibaba Stock Price History Breakdown

BABA -  USA Stock  

USD 82.34  0.13  0.16%

Alibaba Stock price history is provided at the adjusted basis, taking into account all of the recent filings. As of today, the current price of Alibaba Group is  82.34 , as last reported on the 25th of May, with the highest price reaching  84.07  and the lowest price hitting  81.07  during the day.
Alibaba Group Holding secures Sharpe Ratio (or Efficiency) of -0.0424, which signifies that the company had -0.0424% of return per unit of risk over the last 3 months. Macroaxis standpoint towards foreseeing the risk of any stock is to look at both systematic and unsystematic factors of the business, including all available market data and technical indicators. Alibaba Group Holding exposes twenty-seven different technical indicators, which can help you to evaluate volatility that cannot be diversified away. Please be advised to confirm Alibaba Group Holding mean deviation of 3.63, and Risk Adjusted Performance of (0.08) to double-check the risk estimate we provide.
  
Refresh
The current year Net Income Common Stock is expected to grow to about 186.5 B. The current year Price to Book Value is expected to grow to 4.73. The current year Price to Earnings Ratio is expected to grow to 27.31.

Alibaba Group May 25, 2022 Stock Price Synopsis

Alibaba Group Accumulation Distribution 778,567 
Alibaba Group Price Daily Balance Of Power(0.04) 
Alibaba Group Price Rate Of Daily Change 1.00 
Alibaba Group Price Action Indicator(0.29) 
Share Download
When benchmark price declines in a down market, there may be an uptick in Alibaba Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Alibaba Group intraday prices and daily technical indicators to check the level of noise trading in Alibaba Stock and then apply it to test your longer-term investment strategies against Alibaba.

Alibaba Group Stock Price History Chart

There are several ways to analyze Alibaba Stock price data. The simplest method is using a basic Alibaba candlestick price chart, which shows Alibaba Group price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

90 Days Highest PriceApril 4, 2022117.5
90 Days Lowest PriceMarch 15, 202276.76

Alibaba Stock Price History Data

The price series of Alibaba Group for the period between Thu, Feb 24, 2022 and Wed, May 25, 2022 has a statistical range of 42.23 with a coefficient of variation of 11.55. The prices are distributed with arithmetic mean of 98.64. The median price for the last 90 days is 100.37.
OpenHighLowCloseVolume
05/25/2022 83.72  84.07  81.07  82.34  21,818,033 
05/24/2022 84.99  85.08  81.54  82.47  15,178,031 
05/23/2022 87.06  87.41  84.76  87.23  13,654,857 
05/20/2022 88.70  90.17  84.73  86.79  20,257,065 
05/19/2022 86.18  90.07  85.74  87.69  20,705,506 
05/18/2022 90.00  91.64  87.00  87.31  18,930,770 
05/17/2022 92.75  94.48  89.54  91.99  25,435,411 
05/16/2022 87.70  89.08  86.34  86.48  19,466,502 
05/13/2022 82.12  88.36  82.00  87.99  19,999,668 
05/12/2022 80.68  83.12  78.02  81.09  23,740,547 
05/11/2022 85.51  87.50  81.48  81.73  24,904,090 
05/10/2022 88.64  88.64  83.51  84.57  22,504,944 
05/09/2022 86.96  88.58  84.43  84.84  23,284,506 
05/06/2022 93.36  93.83  88.71  90.05  18,545,654 
05/05/2022 97.94  98.47  94.05  94.64  18,548,068 
05/04/2022 97.72  101.56  96.62  101.41  17,641,433 
05/03/2022 100.13  102.68  99.44  100.38  15,184,355 
05/02/2022 96.41  101.32  95.15  101.21  25,451,084 
04/29/2022 101.53  103.52  96.66  97.09  44,680,867 
04/28/2022 88.62  90.98  86.97  90.91  17,517,675 
04/27/2022 85.32  89.41  84.78  88.32  28,794,003 
04/26/2022 85.87  86.24  83.28  83.99  20,899,606 
04/25/2022 82.70  86.17  81.81  85.84  24,393,428 
04/22/2022 86.50  90.68  86.31  86.49  24,990,931 
04/21/2022 89.55  90.01  85.41  85.99  25,583,476 
04/20/2022 93.48  93.70  89.27  89.41  20,753,113 
04/19/2022 92.29  93.95  90.95  93.50  23,711,012 
04/18/2022 93.77  95.26  91.82  94.71  19,125,468 
04/14/2022 97.29  99.27  95.31  95.49  20,759,994 
04/13/2022 99.24  101.35  98.21  100.03  17,854,775 
04/12/2022 101.18  102.30  99.40  99.75  23,123,928 
04/11/2022 101.09  103.92  99.16  101.55  23,436,891 
04/08/2022 104.48  106.47  103.33  103.53  20,058,427 
04/07/2022 106.68  107.53  102.61  104.27  24,704,307 
04/06/2022 109.24  109.43  106.12  107.68  23,186,245 
04/05/2022 115.00  115.00  110.23  111.00  34,976,726 
04/04/2022 115.70  118.22  113.38  117.50  39,060,644 
04/01/2022 117.62  118.95  109.75  110.20  54,972,953 
03/31/2022 115.03  115.09  108.74  108.80  30,367,969 
03/30/2022 115.54  120.10  115.54  116.58  28,200,230 
03/29/2022 118.36  119.60  115.74  116.71  27,980,316 
03/28/2022 113.86  116.23  111.92  115.09  30,114,800 
03/25/2022 110.53  113.86  109.40  112.99  40,848,066 
03/24/2022 112.86  116.50  110.83  115.15  54,585,361 
03/23/2022 115.70  124.11  112.70  117.24  78,990,665 
03/22/2022 114.01  118.24  112.37  114.99  87,213,808 
03/21/2022 102.81  105.67  98.70  103.59  58,669,439 
03/18/2022 100.50  111.74  99.60  108.30  83,215,498 
03/17/2022 99.14  101.89  95.77  100.37  80,458,537 
03/16/2022 92.00  105.74  87.12  104.98  157,308,486 
03/15/2022 75.10  80.13  73.28  76.76  84,475,590 
03/14/2022 80.70  82.45  77.08  77.76  69,825,816 
03/11/2022 93.26  93.95  86.68  86.71  39,224,102 
03/10/2022 95.19  95.70  90.82  92.92  37,516,904 
03/09/2022 100.26  100.97  98.32  100.93  18,884,957 
03/08/2022 99.32  100.90  95.57  97.50  20,896,754 
03/07/2022 99.56  103.34  98.60  98.66  19,774,450 
03/04/2022 100.29  104.39  99.34  100.60  23,161,039 
03/03/2022 106.03  106.62  101.07  102.05  21,403,806 
03/02/2022 107.39  107.39  103.24  105.42  20,768,866 
03/01/2022 105.85  111.25  105.85  107.09  20,585,308 

About Alibaba Group Stock history

Alibaba Group investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Alibaba is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Alibaba Group Holding will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Alibaba Group historical stock prices may prove useful in developing a viable investing in Alibaba Group
Last ReportedProjected for 2022
Weighted Average Shares24.9 B24.5 B
Weighted Average Shares Diluted25.3 B25.1 B
Issuance Purchase of Equity Shares-687.7 M-705.8 M
Alibaba Group Holding Limited, through its subsidiaries, provides technology infrastructure and marketing reach to merchants, brands, retailers, and other businesses to engage with their users and customers in the Peoples Republic of China and internationally. The company was incorporated in 1999 and is based in Hangzhou, the Peoples Republic of China. Alibaba Group operates under Internet Retail classification in the United States and is traded on New York Stock Exchange. It employs 259316 people.

Alibaba Group Quarterly Market Capitalization

320.17 Billion

Share

Alibaba Group Stock Technical Analysis

Alibaba Group technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Alibaba Group technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Alibaba Group trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Financial Widgets Now

   

Financial Widgets

Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets
All  Next Launch Module

Alibaba Group Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Alibaba stock's direction in advance. Along with the technical and fundamental analysis of Alibaba Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Alibaba to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen stock market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Continue to Trending Equities. Note that the Alibaba Group Holding information on this page should be used as a complementary analysis to other Alibaba Group's statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try Positions Ratings module to determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance.

Complementary Tools for Alibaba Stock analysis

When running Alibaba Group Holding price analysis, check to measure Alibaba Group's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Alibaba Group is operating at the current time. Most of Alibaba Group's value examination focuses on studying past and present price action to predict the probability of Alibaba Group's future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move Alibaba Group's price. Additionally, you may evaluate how the addition of Alibaba Group to your portfolios can decrease your overall portfolio volatility.
Equity Analysis
Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities
Go
Price Ceiling Movement
Calculate and plot Price Ceiling Movement for different equity instruments
Go
Risk-Return Analysis
View associations between returns expected from investment and the risk you assume
Go
Alpha Finder
Use alpha and beta coefficients to find investment opportunities after accounting for the risk
Go
Stock Tickers
Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites
Go
Idea Analyzer
Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas
Go
Is Alibaba Group's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Alibaba Group. If investors know Alibaba will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Alibaba Group listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
The market value of Alibaba Group Holding is measured differently than its book value, which is the value of Alibaba that is recorded on the company's balance sheet. Investors also form their own opinion of Alibaba Group's value that differs from its market value or its book value, called intrinsic value, which is Alibaba Group's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Alibaba Group's market value can be influenced by many factors that don't directly affect Alibaba Group's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Alibaba Group's value and its price as these two are different measures arrived at by different means. Investors typically determine Alibaba Group value by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Alibaba Group's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.