JOYY Inc. (JOYY)
NASDAQ: JOYY · Real-Time Price · USD
63.97
+1.71 (2.75%)
At close: Dec 5, 2025, 4:00 PM EST
63.86
-0.11 (-0.17%)
After-hours: Dec 5, 2025, 4:42 PM EST
JOYY Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.04 | 64.79 | 63.00 | 63.86 | 63.86 | 2.57% | 476,665 |
| Dec 4, 2025 | 61.90 | 62.70 | 61.90 | 62.26 | 62.26 | 0.54% | 264,880 |
| Dec 3, 2025 | 62.30 | 63.60 | 61.80 | 61.93 | 61.93 | -0.43% | 398,389 |
| Dec 2, 2025 | 63.12 | 63.41 | 61.64 | 62.19 | 62.19 | -1.94% | 357,336 |
| Dec 1, 2025 | 63.24 | 63.95 | 62.81 | 63.42 | 63.42 | 0.48% | 382,918 |
| Nov 28, 2025 | 64.63 | 65.73 | 62.85 | 63.12 | 63.12 | -0.39% | 297,891 |
| Nov 26, 2025 | 64.67 | 64.67 | 63.01 | 63.37 | 63.37 | -1.86% | 319,381 |
| Nov 25, 2025 | 65.06 | 65.08 | 63.27 | 64.57 | 64.57 | -0.40% | 326,142 |
| Nov 24, 2025 | 63.25 | 65.50 | 63.25 | 64.83 | 64.83 | 4.92% | 714,095 |
| Nov 21, 2025 | 63.80 | 64.97 | 61.48 | 61.79 | 61.79 | -3.00% | 514,280 |
| Nov 20, 2025 | 63.82 | 67.85 | 62.77 | 63.70 | 63.70 | 6.26% | 1,395,812 |
| Nov 19, 2025 | 58.95 | 62.24 | 58.93 | 59.95 | 59.95 | 1.00% | 405,850 |
| Nov 18, 2025 | 58.04 | 59.72 | 57.95 | 59.35 | 59.35 | 1.35% | 413,962 |
| Nov 17, 2025 | 58.76 | 59.65 | 58.17 | 58.56 | 58.56 | -0.20% | 329,975 |
| Nov 14, 2025 | 57.73 | 59.92 | 57.59 | 58.68 | 58.68 | 0.41% | 263,230 |
| Nov 13, 2025 | 60.00 | 60.44 | 58.07 | 58.44 | 58.44 | -2.37% | 233,750 |
| Nov 12, 2025 | 60.59 | 60.85 | 59.27 | 59.86 | 59.86 | -1.77% | 271,207 |
| Nov 11, 2025 | 60.99 | 61.18 | 60.01 | 60.94 | 60.94 | - | 186,531 |
| Nov 10, 2025 | 61.57 | 61.57 | 60.42 | 60.94 | 60.94 | 2.42% | 214,518 |
| Nov 7, 2025 | 59.32 | 60.41 | 58.70 | 59.50 | 59.50 | 0.34% | 248,536 |
| Nov 6, 2025 | 59.57 | 60.41 | 59.18 | 59.30 | 59.30 | -0.54% | 154,489 |
| Nov 5, 2025 | 58.72 | 60.50 | 58.41 | 59.62 | 59.62 | 1.36% | 211,428 |
| Nov 4, 2025 | 59.51 | 60.14 | 58.46 | 58.82 | 58.82 | -2.71% | 214,542 |
| Nov 3, 2025 | 59.58 | 60.77 | 59.58 | 60.46 | 60.46 | 1.94% | 188,137 |
| Oct 31, 2025 | 60.00 | 60.51 | 59.20 | 59.31 | 59.31 | -1.33% | 209,475 |
| Oct 30, 2025 | 60.00 | 60.99 | 59.53 | 60.11 | 60.11 | -0.68% | 317,050 |
| Oct 29, 2025 | 59.84 | 61.00 | 59.84 | 60.52 | 60.52 | 1.89% | 202,772 |
| Oct 28, 2025 | 60.84 | 60.84 | 58.50 | 59.40 | 59.40 | -2.72% | 298,017 |
| Oct 27, 2025 | 60.58 | 61.51 | 60.58 | 61.06 | 61.06 | 2.09% | 212,485 |
| Oct 24, 2025 | 59.51 | 60.34 | 59.40 | 59.81 | 59.81 | 0.50% | 137,517 |
| Oct 23, 2025 | 58.94 | 59.93 | 58.65 | 59.51 | 59.51 | 1.23% | 160,032 |
| Oct 22, 2025 | 59.04 | 59.90 | 58.25 | 58.79 | 58.79 | -0.72% | 174,783 |
| Oct 21, 2025 | 58.70 | 60.26 | 58.70 | 59.21 | 59.21 | 0.30% | 363,918 |
| Oct 20, 2025 | 58.00 | 60.00 | 58.00 | 59.03 | 59.03 | 3.58% | 362,477 |
| Oct 17, 2025 | 56.30 | 57.52 | 55.85 | 56.99 | 56.99 | 0.16% | 289,004 |
| Oct 16, 2025 | 57.17 | 58.00 | 56.82 | 56.90 | 56.90 | -0.39% | 401,898 |
| Oct 15, 2025 | 56.50 | 57.41 | 56.18 | 57.12 | 57.12 | 1.67% | 276,100 |
| Oct 14, 2025 | 56.24 | 56.49 | 55.46 | 56.18 | 56.18 | 0.04% | 251,155 |
| Oct 13, 2025 | 55.84 | 56.91 | 55.84 | 56.16 | 56.16 | 2.35% | 255,330 |
| Oct 10, 2025 | 57.54 | 58.12 | 54.58 | 54.87 | 54.87 | -4.51% | 481,402 |
| Oct 9, 2025 | 58.11 | 58.43 | 56.81 | 57.46 | 57.46 | -1.08% | 221,127 |
| Oct 8, 2025 | 57.96 | 58.55 | 57.94 | 58.09 | 58.09 | 0.55% | 165,224 |
| Oct 7, 2025 | 57.89 | 58.88 | 57.77 | 57.77 | 57.77 | -0.98% | 286,710 |
| Oct 6, 2025 | 58.58 | 59.20 | 58.02 | 58.34 | 58.34 | -0.63% | 196,533 |
| Oct 3, 2025 | 58.74 | 59.63 | 58.26 | 58.71 | 58.71 | -0.05% | 174,817 |
| Oct 2, 2025 | 59.95 | 60.50 | 58.70 | 58.74 | 58.74 | -0.66% | 377,103 |
| Oct 1, 2025 | 58.62 | 59.57 | 58.62 | 59.13 | 59.13 | 0.89% | 195,344 |
| Sep 30, 2025 | 58.93 | 59.47 | 58.24 | 58.61 | 58.61 | -0.80% | 280,937 |
| Sep 29, 2025 | 59.00 | 60.20 | 58.79 | 59.08 | 59.08 | 0.91% | 211,300 |
| Sep 26, 2025 | 59.50 | 59.59 | 57.98 | 58.55 | 58.55 | -1.40% | 290,602 |
| Sep 25, 2025 | 61.36 | 61.36 | 59.05 | 59.38 | 59.38 | -3.42% | 294,654 |
| Sep 24, 2025 | 60.30 | 61.65 | 60.00 | 61.48 | 61.48 | 2.28% | 465,387 |
| Sep 23, 2025 | 60.40 | 60.91 | 60.04 | 60.11 | 60.11 | -0.79% | 314,053 |
| Sep 22, 2025 | 61.93 | 62.00 | 60.30 | 60.59 | 60.59 | -3.26% | 420,983 |
| Sep 19, 2025 | 63.47 | 63.68 | 62.06 | 62.63 | 61.69 | -1.32% | 760,792 |
| Sep 18, 2025 | 62.51 | 63.74 | 62.34 | 63.47 | 62.51 | 1.26% | 304,739 |
| Sep 17, 2025 | 63.39 | 63.53 | 61.82 | 62.68 | 61.73 | -0.35% | 848,545 |
| Sep 16, 2025 | 62.19 | 63.47 | 61.73 | 62.90 | 61.95 | 0.56% | 419,116 |
| Sep 15, 2025 | 62.72 | 63.27 | 62.51 | 62.55 | 61.61 | 0.03% | 864,356 |
| Sep 12, 2025 | 61.50 | 62.60 | 61.19 | 62.53 | 61.59 | 1.39% | 591,138 |
| Sep 11, 2025 | 62.89 | 63.35 | 61.51 | 61.67 | 60.74 | -2.05% | 309,557 |
| Sep 10, 2025 | 64.02 | 64.49 | 62.15 | 62.96 | 62.01 | -1.32% | 630,012 |
| Sep 9, 2025 | 63.50 | 64.08 | 63.18 | 63.80 | 62.84 | 0.19% | 474,612 |
| Sep 8, 2025 | 63.60 | 64.76 | 62.90 | 63.68 | 62.72 | 1.77% | 773,371 |
| Sep 5, 2025 | 63.00 | 64.33 | 61.92 | 62.57 | 61.63 | 0.85% | 1,298,365 |
| Sep 4, 2025 | 59.87 | 62.33 | 59.06 | 62.04 | 61.10 | 3.62% | 1,346,951 |
| Sep 3, 2025 | 59.57 | 60.89 | 59.30 | 59.87 | 58.97 | 1.92% | 834,549 |
| Sep 2, 2025 | 54.44 | 58.86 | 54.34 | 58.74 | 57.85 | 8.66% | 1,243,304 |
| Aug 29, 2025 | 51.83 | 54.73 | 51.71 | 54.06 | 53.24 | 4.63% | 623,870 |
| Aug 28, 2025 | 53.74 | 54.10 | 51.46 | 51.67 | 50.89 | -3.49% | 273,148 |
| Aug 27, 2025 | 51.54 | 54.29 | 51.43 | 53.54 | 52.73 | 3.88% | 701,363 |
| Aug 26, 2025 | 52.84 | 52.84 | 51.50 | 51.54 | 50.76 | -1.90% | 456,407 |
| Aug 25, 2025 | 52.08 | 52.76 | 52.00 | 52.54 | 51.75 | 1.35% | 351,305 |
| Aug 22, 2025 | 50.86 | 51.88 | 50.62 | 51.84 | 51.06 | 1.93% | 378,854 |
| Aug 21, 2025 | 50.17 | 50.90 | 49.74 | 50.86 | 50.09 | 0.99% | 177,243 |
| Aug 20, 2025 | 49.53 | 50.36 | 49.19 | 50.36 | 49.60 | 1.94% | 205,823 |
| Aug 19, 2025 | 49.81 | 50.05 | 48.53 | 49.40 | 48.65 | -1.42% | 453,408 |
| Aug 18, 2025 | 50.68 | 50.99 | 50.07 | 50.11 | 49.35 | -0.52% | 247,830 |
| Aug 15, 2025 | 50.37 | 50.65 | 49.96 | 50.37 | 49.61 | - | 221,568 |
| Aug 14, 2025 | 50.75 | 51.00 | 50.11 | 50.37 | 49.61 | -1.25% | 222,976 |
| Aug 13, 2025 | 50.97 | 51.27 | 50.79 | 51.01 | 50.24 | 1.14% | 257,205 |
| Aug 12, 2025 | 50.44 | 50.86 | 50.23 | 50.44 | 49.67 | -0.01% | 147,068 |
| Aug 11, 2025 | 50.84 | 51.00 | 50.10 | 50.44 | 49.68 | -0.41% | 119,035 |
| Aug 8, 2025 | 50.94 | 50.99 | 50.38 | 50.65 | 49.89 | -0.69% | 94,962 |
| Aug 7, 2025 | 50.83 | 51.43 | 50.70 | 51.00 | 50.23 | 0.73% | 291,096 |
| Aug 6, 2025 | 50.05 | 50.80 | 50.05 | 50.63 | 49.87 | 0.72% | 228,009 |
| Aug 5, 2025 | 50.50 | 50.66 | 49.88 | 50.27 | 49.51 | 0.16% | 284,948 |
| Aug 4, 2025 | 51.00 | 51.87 | 49.94 | 50.19 | 49.43 | -0.65% | 205,536 |
| Aug 1, 2025 | 49.70 | 50.87 | 49.43 | 50.52 | 49.76 | 0.64% | 295,067 |
| Jul 31, 2025 | 50.49 | 50.50 | 49.85 | 50.20 | 49.44 | -0.22% | 206,847 |
| Jul 30, 2025 | 50.48 | 50.79 | 50.22 | 50.31 | 49.55 | -0.34% | 80,221 |
| Jul 29, 2025 | 50.92 | 51.26 | 50.31 | 50.48 | 49.72 | 0.08% | 124,609 |
| Jul 28, 2025 | 51.17 | 51.33 | 50.03 | 50.44 | 49.68 | -1.23% | 257,328 |
| Jul 25, 2025 | 51.72 | 51.75 | 50.64 | 51.07 | 50.30 | -1.85% | 356,302 |
| Jul 24, 2025 | 53.35 | 53.50 | 51.91 | 52.03 | 51.24 | -2.64% | 187,290 |
| Jul 23, 2025 | 52.95 | 53.68 | 52.87 | 53.44 | 52.63 | 0.83% | 287,831 |
| Jul 22, 2025 | 53.15 | 53.15 | 52.43 | 53.00 | 52.20 | -0.28% | 194,806 |
| Jul 21, 2025 | 53.81 | 53.83 | 52.36 | 53.15 | 52.35 | -1.41% | 533,993 |
| Jul 18, 2025 | 54.52 | 54.73 | 53.32 | 53.91 | 53.10 | -1.28% | 188,737 |
| Jul 17, 2025 | 54.48 | 55.27 | 54.46 | 54.61 | 53.79 | 0.40% | 158,899 |