JOYY Inc. (JOYY)
NASDAQ: JOYY · Real-Time Price · USD
60.32
-0.48 (-0.79%)
Mar 9, 2026, 3:58 PM EDT - Market open
JOYY Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 60.40 | 60.43 | 59.20 | 60.43 | - | -0.61% | 188,356 |
| Mar 6, 2026 | 60.05 | 60.96 | 59.88 | 60.80 | 60.80 | 0.40% | 141,010 |
| Mar 5, 2026 | 59.81 | 60.67 | 59.45 | 60.56 | 60.56 | 1.25% | 225,614 |
| Mar 4, 2026 | 59.08 | 59.88 | 58.40 | 59.81 | 59.81 | 1.46% | 225,535 |
| Mar 3, 2026 | 58.88 | 59.40 | 58.34 | 58.95 | 58.95 | -1.19% | 418,729 |
| Mar 2, 2026 | 57.97 | 59.96 | 57.00 | 59.66 | 59.66 | -0.02% | 386,957 |
| Feb 27, 2026 | 62.59 | 63.27 | 59.20 | 59.67 | 59.67 | -5.00% | 416,569 |
| Feb 26, 2026 | 62.28 | 62.86 | 61.29 | 62.81 | 62.81 | 0.50% | 110,805 |
| Feb 25, 2026 | 61.85 | 62.92 | 61.85 | 62.50 | 62.50 | 1.21% | 113,110 |
| Feb 24, 2026 | 61.50 | 61.91 | 61.00 | 61.75 | 61.75 | 0.21% | 267,192 |
| Feb 23, 2026 | 62.56 | 63.05 | 61.44 | 61.62 | 61.62 | -1.50% | 193,250 |
| Feb 20, 2026 | 61.51 | 63.20 | 61.50 | 62.56 | 62.56 | 0.94% | 228,419 |
| Feb 19, 2026 | 61.93 | 62.20 | 61.11 | 61.98 | 61.98 | 0.08% | 196,848 |
| Feb 18, 2026 | 62.00 | 62.83 | 61.16 | 61.93 | 61.93 | 1.44% | 208,228 |
| Feb 17, 2026 | 60.65 | 61.38 | 60.01 | 61.05 | 61.05 | -0.21% | 245,280 |
| Feb 13, 2026 | 60.50 | 61.58 | 60.00 | 61.18 | 61.18 | -0.23% | 318,186 |
| Feb 12, 2026 | 64.70 | 64.76 | 60.59 | 61.32 | 61.32 | -5.12% | 452,430 |
| Feb 11, 2026 | 64.22 | 64.88 | 63.13 | 64.63 | 64.63 | -0.11% | 227,697 |
| Feb 10, 2026 | 64.82 | 65.35 | 63.97 | 64.70 | 64.70 | -0.59% | 132,649 |
| Feb 9, 2026 | 62.81 | 65.61 | 62.81 | 65.09 | 65.09 | 3.16% | 389,126 |
| Feb 6, 2026 | 62.50 | 63.89 | 62.33 | 63.09 | 63.09 | 1.55% | 293,977 |
| Feb 5, 2026 | 61.47 | 62.81 | 61.47 | 62.13 | 62.13 | 0.32% | 234,931 |
| Feb 4, 2026 | 62.60 | 62.60 | 60.84 | 61.93 | 61.93 | -3.38% | 1,027,293 |
| Feb 3, 2026 | 64.52 | 65.46 | 62.87 | 64.10 | 64.10 | -0.81% | 459,464 |
| Feb 2, 2026 | 64.75 | 65.02 | 64.02 | 64.62 | 64.62 | 0.42% | 316,856 |
| Jan 30, 2026 | 65.45 | 66.38 | 64.00 | 64.35 | 64.35 | -3.10% | 514,280 |
| Jan 29, 2026 | 67.38 | 67.55 | 64.01 | 66.41 | 66.41 | -1.16% | 535,234 |
| Jan 28, 2026 | 69.89 | 70.00 | 67.13 | 67.19 | 67.19 | -2.01% | 297,916 |
| Jan 27, 2026 | 70.00 | 70.13 | 67.82 | 68.57 | 68.57 | -1.90% | 216,540 |
| Jan 26, 2026 | 69.34 | 70.66 | 69.24 | 69.89 | 69.89 | 0.71% | 333,636 |
| Jan 23, 2026 | 68.24 | 69.45 | 67.69 | 69.40 | 69.40 | 2.53% | 291,609 |
| Jan 22, 2026 | 67.05 | 68.43 | 67.03 | 67.69 | 67.69 | 2.19% | 355,786 |
| Jan 21, 2026 | 68.07 | 69.00 | 65.81 | 66.24 | 66.24 | -2.70% | 408,052 |
| Jan 20, 2026 | 67.28 | 68.38 | 66.71 | 68.08 | 68.08 | -2.03% | 570,337 |
| Jan 16, 2026 | 69.31 | 70.25 | 68.00 | 69.49 | 69.49 | -0.57% | 470,819 |
| Jan 15, 2026 | 70.00 | 70.80 | 69.62 | 69.89 | 69.89 | -0.04% | 316,808 |
| Jan 14, 2026 | 70.10 | 70.71 | 69.21 | 69.92 | 69.92 | -0.77% | 383,896 |
| Jan 13, 2026 | 69.31 | 70.96 | 69.25 | 70.46 | 70.46 | 1.66% | 289,767 |
| Jan 12, 2026 | 67.60 | 70.48 | 67.60 | 69.31 | 69.31 | 4.38% | 675,093 |
| Jan 9, 2026 | 69.29 | 69.42 | 66.00 | 66.40 | 66.40 | -4.36% | 367,446 |
| Jan 8, 2026 | 67.94 | 70.25 | 67.67 | 69.43 | 69.43 | 3.03% | 578,299 |
| Jan 7, 2026 | 65.33 | 67.65 | 64.92 | 67.39 | 67.39 | 2.98% | 467,975 |
| Jan 6, 2026 | 67.00 | 68.34 | 64.90 | 65.44 | 65.44 | -1.01% | 307,685 |
| Jan 5, 2026 | 64.50 | 66.25 | 63.26 | 66.11 | 66.11 | 2.12% | 358,585 |
| Jan 2, 2026 | 65.26 | 66.54 | 64.60 | 64.74 | 64.74 | -0.03% | 360,272 |
| Dec 31, 2025 | 64.52 | 65.92 | 64.44 | 64.76 | 63.80 | 1.01% | 386,045 |
| Dec 30, 2025 | 65.50 | 65.72 | 63.70 | 64.11 | 63.15 | -2.20% | 333,106 |
| Dec 29, 2025 | 65.26 | 65.83 | 64.90 | 65.55 | 64.57 | -0.64% | 230,105 |
| Dec 26, 2025 | 65.18 | 66.29 | 64.51 | 65.97 | 64.99 | 0.18% | 135,069 |
| Dec 24, 2025 | 66.00 | 66.90 | 65.78 | 65.85 | 64.87 | -0.29% | 137,036 |
| Dec 23, 2025 | 65.60 | 66.44 | 65.24 | 66.04 | 65.06 | 0.67% | 273,578 |
| Dec 22, 2025 | 65.20 | 66.24 | 64.59 | 65.60 | 64.62 | 0.64% | 256,169 |
| Dec 19, 2025 | 64.00 | 66.50 | 63.99 | 65.18 | 64.21 | 1.73% | 997,857 |
| Dec 18, 2025 | 63.47 | 64.20 | 63.00 | 64.07 | 63.12 | 1.39% | 269,530 |
| Dec 17, 2025 | 62.84 | 64.28 | 62.84 | 63.19 | 62.25 | 0.90% | 200,507 |
| Dec 16, 2025 | 63.00 | 63.71 | 61.18 | 62.63 | 61.69 | -1.38% | 200,609 |
| Dec 15, 2025 | 64.47 | 64.72 | 63.26 | 63.50 | 62.55 | -1.26% | 252,761 |
| Dec 12, 2025 | 63.53 | 64.43 | 63.52 | 64.31 | 63.35 | 1.39% | 416,247 |
| Dec 11, 2025 | 63.91 | 64.76 | 63.06 | 63.43 | 62.48 | -0.66% | 297,425 |
| Dec 10, 2025 | 63.49 | 64.98 | 63.49 | 63.85 | 62.90 | -0.20% | 353,553 |
| Dec 9, 2025 | 63.60 | 64.28 | 63.14 | 63.98 | 63.02 | -0.35% | 279,322 |
| Dec 8, 2025 | 63.82 | 64.94 | 63.50 | 64.20 | 63.24 | 0.53% | 384,035 |
| Dec 5, 2025 | 63.04 | 64.79 | 63.00 | 63.86 | 62.91 | 2.57% | 476,798 |
| Dec 4, 2025 | 61.90 | 62.70 | 61.90 | 62.26 | 61.33 | 0.54% | 264,970 |
| Dec 3, 2025 | 62.30 | 63.60 | 61.80 | 61.93 | 61.00 | -0.43% | 398,389 |
| Dec 2, 2025 | 63.12 | 63.41 | 61.64 | 62.19 | 61.26 | -1.94% | 358,536 |
| Dec 1, 2025 | 63.24 | 63.95 | 62.81 | 63.42 | 62.47 | 0.48% | 382,918 |
| Nov 28, 2025 | 64.63 | 65.73 | 62.85 | 63.12 | 62.18 | -0.39% | 297,977 |
| Nov 26, 2025 | 64.67 | 64.67 | 63.01 | 63.37 | 62.43 | -1.86% | 319,392 |
| Nov 25, 2025 | 65.06 | 65.08 | 63.27 | 64.57 | 63.61 | -0.40% | 566,742 |
| Nov 24, 2025 | 63.25 | 65.50 | 63.25 | 64.83 | 63.86 | 4.92% | 714,547 |
| Nov 21, 2025 | 63.80 | 64.97 | 61.48 | 61.79 | 60.87 | -3.00% | 514,349 |
| Nov 20, 2025 | 63.82 | 67.85 | 62.77 | 63.70 | 62.75 | 6.26% | 1,395,902 |
| Nov 19, 2025 | 58.95 | 62.24 | 58.93 | 59.95 | 59.05 | 1.00% | 405,850 |
| Nov 18, 2025 | 58.04 | 59.72 | 57.95 | 59.35 | 58.47 | 1.35% | 413,962 |
| Nov 17, 2025 | 58.76 | 59.65 | 58.17 | 58.56 | 57.69 | -0.20% | 329,975 |
| Nov 14, 2025 | 57.73 | 59.92 | 57.59 | 58.68 | 57.81 | 0.41% | 263,230 |
| Nov 13, 2025 | 60.00 | 60.44 | 58.07 | 58.44 | 57.57 | -2.37% | 233,750 |
| Nov 12, 2025 | 60.59 | 60.85 | 59.27 | 59.86 | 58.97 | -1.77% | 271,207 |
| Nov 11, 2025 | 60.99 | 61.18 | 60.01 | 60.94 | 60.03 | - | 186,531 |
| Nov 10, 2025 | 61.57 | 61.57 | 60.42 | 60.94 | 60.03 | 2.42% | 214,518 |
| Nov 7, 2025 | 59.32 | 60.41 | 58.70 | 59.50 | 58.61 | 0.34% | 248,536 |
| Nov 6, 2025 | 59.57 | 60.41 | 59.18 | 59.30 | 58.42 | -0.54% | 154,489 |
| Nov 5, 2025 | 58.72 | 60.50 | 58.41 | 59.62 | 58.73 | 1.36% | 211,428 |
| Nov 4, 2025 | 59.51 | 60.14 | 58.46 | 58.82 | 57.94 | -2.71% | 214,542 |
| Nov 3, 2025 | 59.58 | 60.77 | 59.58 | 60.46 | 59.56 | 1.94% | 188,137 |
| Oct 31, 2025 | 60.00 | 60.51 | 59.20 | 59.31 | 58.43 | -1.33% | 209,475 |
| Oct 30, 2025 | 60.00 | 60.99 | 59.53 | 60.11 | 59.21 | -0.68% | 317,050 |
| Oct 29, 2025 | 59.84 | 61.00 | 59.84 | 60.52 | 59.62 | 1.89% | 202,772 |
| Oct 28, 2025 | 60.84 | 60.84 | 58.50 | 59.40 | 58.51 | -2.72% | 298,017 |
| Oct 27, 2025 | 60.58 | 61.51 | 60.58 | 61.06 | 60.15 | 2.09% | 212,485 |
| Oct 24, 2025 | 59.51 | 60.34 | 59.40 | 59.81 | 58.92 | 0.50% | 137,517 |
| Oct 23, 2025 | 58.94 | 59.93 | 58.65 | 59.51 | 58.62 | 1.23% | 160,032 |
| Oct 22, 2025 | 59.04 | 59.90 | 58.25 | 58.79 | 57.91 | -0.72% | 174,783 |
| Oct 21, 2025 | 58.70 | 60.26 | 58.70 | 59.21 | 58.33 | 0.30% | 363,918 |
| Oct 20, 2025 | 58.00 | 60.00 | 58.00 | 59.03 | 58.15 | 3.58% | 362,477 |
| Oct 17, 2025 | 56.30 | 57.52 | 55.85 | 56.99 | 56.14 | 0.16% | 289,004 |
| Oct 16, 2025 | 57.17 | 58.00 | 56.82 | 56.90 | 56.05 | -0.39% | 401,898 |
| Oct 15, 2025 | 56.50 | 57.41 | 56.18 | 57.12 | 56.27 | 1.67% | 276,100 |
| Oct 14, 2025 | 56.24 | 56.49 | 55.46 | 56.18 | 55.34 | 0.04% | 251,155 |