JOYY Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	58.61	58.78	57.01	57.53	57.53	-1.84%	388,085
Apr 27, 2026	59.41	59.96	58.36	58.61	58.61	-0.22%	398,396
Apr 24, 2026	57.51	58.76	57.51	58.74	58.74	1.71%	159,180
Apr 23, 2026	59.04	59.45	57.14	57.75	57.75	-2.52%	448,090
Apr 22, 2026	59.08	59.89	58.78	59.24	59.24	-2.29%	255,708
Apr 21, 2026	62.88	62.88	60.29	60.63	59.26	-3.49%	295,732
Apr 20, 2026	62.56	63.39	62.30	62.82	61.40	-0.05%	210,409
Apr 17, 2026	63.65	64.00	61.97	62.85	61.42	-0.17%	267,680
Apr 16, 2026	63.73	64.43	62.60	62.96	61.53	-0.17%	273,803
Apr 15, 2026	62.98	63.63	62.60	63.07	61.64	1.46%	207,253
Apr 14, 2026	61.10	63.00	61.10	62.16	60.75	2.68%	216,394
Apr 13, 2026	60.04	60.77	60.04	60.54	59.17	0.83%	169,862
Apr 10, 2026	60.70	61.14	59.77	60.04	58.68	-1.15%	242,690
Apr 9, 2026	61.15	62.00	60.48	60.74	59.36	-0.08%	223,131
Apr 8, 2026	60.11	61.19	60.10	60.79	59.41	3.68%	238,004
Apr 7, 2026	59.53	60.28	58.34	58.63	57.30	-1.15%	215,102
Apr 6, 2026	58.80	59.74	58.80	59.31	57.96	1.38%	153,319
Apr 2, 2026	57.68	58.70	57.68	58.50	57.17	0.34%	209,324
Apr 1, 2026	58.66	59.54	57.93	58.30	56.98	-0.15%	256,658
Mar 31, 2026	56.89	58.78	56.89	58.39	57.07	3.40%	551,260
Mar 30, 2026	56.52	58.13	56.25	56.47	55.19	0.09%	343,875
Mar 27, 2026	57.75	58.82	56.33	56.42	55.14	-2.51%	352,805
Mar 26, 2026	58.00	59.28	57.65	57.87	56.56	-1.31%	263,263
Mar 25, 2026	58.43	59.69	58.28	58.64	57.31	0.77%	291,694
Mar 24, 2026	58.10	58.83	57.54	58.19	56.87	0.15%	391,271
Mar 23, 2026	58.70	59.33	57.53	58.10	56.78	-1.12%	413,201
Mar 20, 2026	58.60	59.27	58.01	58.76	57.43	-0.42%	756,066
Mar 19, 2026	59.99	60.46	58.58	59.01	57.67	-3.18%	847,884
Mar 18, 2026	60.80	62.09	60.75	60.94	59.56	0.23%	656,611
Mar 17, 2026	60.94	61.74	60.27	60.80	59.42	-0.67%	435,227
Mar 16, 2026	61.93	63.23	60.95	61.21	59.82	-0.85%	447,775
Mar 13, 2026	61.64	64.44	61.50	61.74	60.33	0.84%	444,763
Mar 12, 2026	62.04	62.57	61.04	61.22	59.83	0.11%	543,312
Mar 11, 2026	61.25	62.65	60.88	61.15	59.76	2.26%	637,413
Mar 10, 2026	60.35	61.09	59.78	59.80	58.44	-0.89%	421,836
Mar 9, 2026	60.40	60.43	59.20	60.34	58.97	-0.76%	320,827
Mar 6, 2026	60.05	60.96	59.88	60.80	59.42	0.40%	141,011
Mar 5, 2026	59.81	60.67	59.45	60.56	59.19	1.25%	229,617
Mar 4, 2026	59.08	59.88	58.40	59.81	58.45	1.46%	225,535
Mar 3, 2026	58.88	59.40	58.34	58.95	57.61	-1.19%	419,533
Mar 2, 2026	57.97	59.96	57.00	59.66	58.31	-0.02%	389,584
Feb 27, 2026	62.59	63.27	59.20	59.67	58.32	-5.00%	421,253
Feb 26, 2026	62.28	62.86	61.29	62.81	61.39	0.50%	112,241
Feb 25, 2026	61.85	62.92	61.85	62.50	61.08	1.21%	116,138
Feb 24, 2026	61.50	61.91	61.00	61.75	60.35	0.21%	271,601
Feb 23, 2026	62.56	63.05	61.44	61.62	60.22	-1.50%	288,809
Feb 20, 2026	61.51	63.20	61.50	62.56	61.14	0.94%	231,265
Feb 19, 2026	61.93	62.20	61.11	61.98	60.57	0.08%	197,901
Feb 18, 2026	62.00	62.83	61.16	61.93	60.53	1.44%	208,228
Feb 17, 2026	60.65	61.38	60.01	61.05	59.67	-0.21%	250,956
Feb 13, 2026	60.50	61.58	60.00	61.18	59.79	-0.23%	319,364
Feb 12, 2026	64.70	64.76	60.59	61.32	59.93	-5.12%	452,733
Feb 11, 2026	64.22	64.88	63.13	64.63	63.16	-0.11%	265,258
Feb 10, 2026	64.82	65.35	63.97	64.70	63.23	-0.59%	132,655
Feb 9, 2026	62.81	65.61	62.81	65.09	63.61	3.16%	391,148
Feb 6, 2026	62.50	63.89	62.33	63.09	61.66	1.55%	381,170
Feb 5, 2026	61.47	62.81	61.47	62.13	60.72	0.32%	234,942
Feb 4, 2026	62.60	62.60	60.84	61.93	60.53	-3.38%	1,027,393
Feb 3, 2026	64.52	65.46	62.87	64.10	62.64	-0.81%	459,464
Feb 2, 2026	64.75	65.02	64.02	64.62	63.15	0.42%	316,856
Jan 30, 2026	65.45	66.38	64.00	64.35	62.89	-3.10%	514,280
Jan 29, 2026	67.38	67.55	64.01	66.41	64.90	-1.16%	535,359
Jan 28, 2026	69.89	70.00	67.13	67.19	65.67	-2.01%	297,919
Jan 27, 2026	70.00	70.13	67.82	68.57	67.01	-1.90%	216,541
Jan 26, 2026	69.34	70.66	69.24	69.89	68.30	0.71%	333,919
Jan 23, 2026	68.24	69.45	67.69	69.40	67.83	2.53%	318,449
Jan 22, 2026	67.05	68.43	67.03	67.69	66.15	2.19%	448,189
Jan 21, 2026	68.07	69.00	65.81	66.24	64.74	-2.70%	408,823
Jan 20, 2026	67.28	68.38	66.71	68.08	66.54	-2.03%	570,437
Jan 16, 2026	69.31	70.25	68.00	69.49	67.91	-0.57%	470,819
Jan 15, 2026	70.00	70.80	69.62	69.89	68.30	-0.04%	316,808
Jan 14, 2026	70.10	70.71	69.21	69.92	68.33	-0.77%	383,896
Jan 13, 2026	69.31	70.96	69.25	70.46	68.86	1.66%	289,767
Jan 12, 2026	67.60	70.48	67.60	69.31	67.74	4.38%	675,093
Jan 9, 2026	69.29	69.42	66.00	66.40	64.89	-4.36%	367,446
Jan 8, 2026	67.94	70.25	67.67	69.43	67.86	3.03%	578,299
Jan 7, 2026	65.33	67.65	64.92	67.39	65.86	2.98%	467,975
Jan 6, 2026	67.00	68.34	64.90	65.44	63.96	-1.01%	307,685
Jan 5, 2026	64.50	66.25	63.26	66.11	64.61	2.12%	358,585
Jan 2, 2026	65.26	66.54	64.60	64.74	63.27	-0.03%	360,272
Dec 31, 2025	64.52	65.92	64.44	64.76	62.35	1.01%	386,045
Dec 30, 2025	65.50	65.72	63.70	64.11	61.72	-2.20%	333,106
Dec 29, 2025	65.26	65.83	64.90	65.55	63.11	-0.64%	230,105
Dec 26, 2025	65.18	66.29	64.51	65.97	63.51	0.18%	135,069
Dec 24, 2025	66.00	66.90	65.78	65.85	63.40	-0.29%	137,036
Dec 23, 2025	65.60	66.44	65.24	66.04	63.58	0.67%	273,578
Dec 22, 2025	65.20	66.24	64.59	65.60	63.16	0.64%	256,169
Dec 19, 2025	64.00	66.50	63.99	65.18	62.75	1.73%	997,857
Dec 18, 2025	63.47	64.20	63.00	64.07	61.68	1.39%	269,530
Dec 17, 2025	62.84	64.28	62.84	63.19	60.84	0.90%	200,507
Dec 16, 2025	63.00	63.71	61.18	62.63	60.29	-1.38%	200,609
Dec 15, 2025	64.47	64.72	63.26	63.50	61.14	-1.26%	252,761
Dec 12, 2025	63.53	64.43	63.52	64.31	61.91	1.39%	416,247
Dec 11, 2025	63.91	64.76	63.06	63.43	61.07	-0.66%	297,425
Dec 10, 2025	63.49	64.98	63.49	63.85	61.47	-0.20%	353,553
Dec 9, 2025	63.60	64.28	63.14	63.98	61.59	-0.35%	279,322
Dec 8, 2025	63.82	64.94	63.50	64.20	61.81	0.53%	384,035
Dec 5, 2025	63.04	64.79	63.00	63.86	61.48	2.57%	476,798
Dec 4, 2025	61.90	62.70	61.90	62.26	59.94	0.54%	264,970
Dec 3, 2025	62.30	63.60	61.80	61.93	59.62	-0.43%	398,389