IOYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	10.33	10.41	10.32	10.34	-	-0.66%	11,707
Mar 16, 2026	10.48	10.57	10.35	10.41	10.41	-0.68%	40,020
Mar 13, 2026	10.59	10.70	10.40	10.48	10.48	-2.51%	26,726
Mar 12, 2026	10.87	10.93	10.71	10.75	10.55	-1.60%	21,328
Mar 11, 2026	11.06	11.14	10.88	10.93	10.72	-1.27%	21,625
Mar 10, 2026	11.10	11.30	11.05	11.07	10.86	-0.91%	44,218
Mar 9, 2026	11.15	11.17	11.06	11.17	10.96	-1.09%	30,549
Mar 6, 2026	11.22	11.55	11.22	11.29	11.08	-2.45%	19,264
Mar 5, 2026	11.67	11.67	11.42	11.57	11.13	-1.52%	34,434
Mar 4, 2026	11.80	11.81	11.72	11.75	11.30	0.14%	18,067
Mar 3, 2026	11.69	11.85	11.60	11.74	11.29	-0.68%	24,055
Mar 2, 2026	11.73	11.82	11.71	11.82	11.37	-0.46%	20,210
Feb 27, 2026	11.82	11.87	11.75	11.87	11.42	-2.65%	35,112
Feb 26, 2026	12.31	12.31	12.13	12.19	11.41	3.05%	97,098
Feb 25, 2026	11.37	11.85	11.36	11.83	11.07	4.72%	18,921
Feb 24, 2026	11.20	11.33	11.10	11.30	10.57	1.14%	13,685
Feb 23, 2026	11.22	11.32	11.10	11.17	10.45	-2.17%	24,783
Feb 20, 2026	11.64	11.82	11.34	11.42	10.69	-5.39%	24,981
Feb 19, 2026	12.02	12.13	11.91	12.07	10.97	0.13%	31,943
Feb 18, 2026	11.97	12.23	11.81	12.06	10.96	0.84%	25,202
Feb 17, 2026	12.25	12.25	11.72	11.96	10.87	-2.34%	34,271
Feb 13, 2026	11.92	12.31	11.72	12.24	11.13	1.02%	23,479
Feb 12, 2026	12.52	12.52	12.11	12.12	10.71	-3.68%	69,649
Feb 11, 2026	13.19	13.19	12.51	12.58	11.11	-4.14%	57,994
Feb 10, 2026	13.19	13.47	13.06	13.13	11.59	-0.21%	45,422
Feb 9, 2026	13.06	13.22	13.02	13.15	11.62	-0.14%	30,817
Feb 6, 2026	12.88	13.33	12.88	13.17	11.64	-0.33%	46,569
Feb 5, 2026	13.46	13.81	13.20	13.22	11.34	-4.48%	41,083
Feb 4, 2026	14.23	14.23	13.62	13.84	11.87	-2.49%	49,499
Feb 3, 2026	14.35	14.35	14.01	14.19	12.18	-0.37%	56,185
Feb 2, 2026	14.66	14.68	14.14	14.24	12.22	-2.26%	54,342
Jan 30, 2026	15.09	15.09	14.41	14.57	12.50	-6.10%	61,706
Jan 29, 2026	15.96	16.02	15.35	15.52	12.93	-3.34%	83,186
Jan 28, 2026	16.23	16.36	16.00	16.05	13.37	-0.45%	69,134
Jan 27, 2026	16.00	16.30	15.78	16.13	13.43	2.06%	55,895
Jan 26, 2026	16.76	17.16	15.77	15.80	13.16	-4.41%	111,653
Jan 23, 2026	17.01	17.19	16.42	16.53	13.77	-5.93%	91,258
Jan 22, 2026	17.51	17.74	17.30	17.57	14.24	1.20%	106,445
Jan 21, 2026	18.19	18.22	16.90	17.36	14.07	-3.08%	87,538
Jan 20, 2026	17.15	18.40	16.64	17.92	14.52	1.42%	78,578
Jan 16, 2026	17.00	17.89	16.87	17.67	14.32	1.01%	36,235
Jan 15, 2026	18.14	18.23	17.47	17.49	13.75	-3.18%	104,485
Jan 14, 2026	17.70	18.10	17.24	18.06	14.20	2.22%	33,085
Jan 13, 2026	17.91	18.00	17.42	17.67	13.89	-1.56%	34,328
Jan 12, 2026	18.00	18.00	17.27	17.95	14.11	1.93%	20,406
Jan 9, 2026	17.63	17.81	17.50	17.61	13.85	-2.72%	29,780
Jan 8, 2026	17.89	18.35	17.80	18.10	13.85	1.08%	60,806
Jan 7, 2026	17.90	18.09	17.83	17.91	13.70	-0.23%	28,991
Jan 6, 2026	17.70	17.98	17.48	17.95	13.73	2.08%	22,758
Jan 5, 2026	17.38	17.71	17.33	17.59	13.45	1.41%	22,988