JOYY Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	66.00	67.39	66.00	66.66	66.66	0.35%	432,693
Jun 25, 2026	65.94	66.90	65.26	66.43	66.43	0.79%	391,583
Jun 24, 2026	66.29	67.23	65.24	65.91	65.91	-0.57%	308,351
Jun 23, 2026	65.72	68.26	65.37	66.29	66.29	-1.43%	407,782
Jun 22, 2026	65.72	67.45	65.31	67.25	67.25	2.33%	203,007
Jun 18, 2026	66.09	66.88	65.25	65.72	65.72	-1.05%	498,296
Jun 17, 2026	67.01	67.55	66.08	66.42	66.42	-1.38%	274,332
Jun 16, 2026	68.10	68.99	67.23	67.35	67.35	-2.18%	327,325
Jun 15, 2026	68.00	69.93	67.83	68.85	68.85	1.50%	273,784
Jun 12, 2026	69.00	69.00	66.97	67.83	67.83	-0.50%	361,829
Jun 11, 2026	68.00	68.62	66.82	68.17	68.17	-0.12%	427,130
Jun 10, 2026	66.01	68.69	65.83	68.25	68.25	3.27%	342,925
Jun 9, 2026	66.50	67.27	64.58	66.09	66.09	-0.02%	356,021
Jun 8, 2026	66.09	66.67	64.83	66.10	66.10	0.02%	254,490
Jun 5, 2026	67.99	68.04	65.49	66.09	66.09	-2.85%	412,656
Jun 4, 2026	66.18	68.44	66.09	68.03	68.03	1.60%	285,428
Jun 3, 2026	68.13	68.69	66.67	66.96	66.96	-2.55%	383,962
Jun 2, 2026	68.30	69.18	67.88	68.71	68.71	0.51%	372,386
Jun 1, 2026	67.50	68.90	67.45	68.36	68.36	1.38%	382,121
May 29, 2026	66.14	68.37	66.14	67.43	67.43	2.28%	478,055
May 28, 2026	63.90	66.80	63.75	65.93	65.93	0.73%	443,056
May 27, 2026	64.09	67.51	63.76	65.45	65.45	2.12%	580,027
May 26, 2026	60.87	65.80	60.60	64.09	64.09	17.77%	787,439
May 22, 2026	54.82	55.58	54.24	54.42	54.42	-2.87%	349,513
May 21, 2026	56.22	56.53	54.80	56.03	56.03	-1.49%	335,889
May 20, 2026	56.52	57.33	56.50	56.88	56.88	-0.02%	202,157
May 19, 2026	57.00	57.25	56.67	56.89	56.89	-0.58%	162,011
May 18, 2026	56.56	57.80	56.45	57.22	57.22	1.58%	220,371
May 15, 2026	57.06	57.50	56.08	56.33	56.33	-1.78%	239,006
May 14, 2026	59.23	59.23	56.87	57.35	57.35	-3.79%	261,453
May 13, 2026	57.66	60.08	57.50	59.61	59.61	2.37%	295,356
May 12, 2026	58.61	58.82	57.68	58.23	58.23	-1.36%	276,547
May 11, 2026	59.17	59.50	58.61	59.03	59.03	0.25%	200,071
May 8, 2026	58.54	59.29	58.00	58.88	58.88	-0.20%	168,642
May 7, 2026	60.20	60.20	57.94	59.00	59.00	-2.11%	268,977
May 6, 2026	58.98	60.62	58.81	60.27	60.27	2.59%	361,002
May 5, 2026	59.45	59.58	58.56	58.75	58.75	-0.49%	175,755
May 4, 2026	58.85	59.47	58.75	59.04	59.04	0.32%	280,946
May 1, 2026	59.23	59.34	58.00	58.85	58.85	-0.24%	184,410
Apr 30, 2026	57.22	59.10	57.22	58.99	58.99	3.09%	193,800
Apr 29, 2026	57.50	57.69	56.08	57.22	57.22	-0.54%	413,843
Apr 28, 2026	58.61	58.78	57.01	57.53	57.53	-1.84%	388,438
Apr 27, 2026	59.41	59.96	58.36	58.61	58.61	-0.22%	403,476
Apr 24, 2026	57.51	58.76	57.51	58.74	58.74	1.71%	159,501
Apr 23, 2026	59.04	59.45	57.14	57.75	57.75	-2.52%	448,412
Apr 22, 2026	59.08	59.89	58.78	59.24	59.24	-0.03%	259,907
Apr 21, 2026	62.88	62.88	60.29	60.63	59.26	-3.49%	390,032
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