IOYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	9.26	9.26	9.20	9.20	-	-1.60%	1,579
Apr 6, 2026	9.37	9.39	9.32	9.35	9.35	-0.04%	5,491
Apr 2, 2026	9.04	9.36	9.04	9.35	9.35	0.07%	9,743
Apr 1, 2026	9.48	9.58	9.35	9.35	9.17	-0.99%	8,204
Mar 31, 2026	9.30	9.44	9.26	9.44	9.26	2.11%	20,575
Mar 30, 2026	9.34	9.35	9.18	9.25	9.07	-0.86%	9,736
Mar 27, 2026	9.42	9.43	9.32	9.33	9.15	-3.38%	9,851
Mar 26, 2026	9.85	9.86	9.65	9.65	9.28	-2.61%	15,130
Mar 25, 2026	10.08	10.14	9.88	9.91	9.53	-0.98%	6,441
Mar 24, 2026	9.95	10.08	9.90	10.01	9.63	-0.57%	13,714
Mar 23, 2026	9.76	10.14	9.76	10.07	9.68	3.87%	15,831
Mar 20, 2026	9.84	9.92	9.68	9.69	9.32	-4.01%	19,686
Mar 19, 2026	10.02	10.16	9.70	10.10	9.53	-0.91%	33,370
Mar 18, 2026	10.34	10.41	10.19	10.19	9.62	-1.76%	11,400
Mar 17, 2026	10.33	10.41	10.32	10.37	9.79	-0.37%	44,669
Mar 16, 2026	10.48	10.57	10.35	10.41	9.83	-0.68%	40,040
Mar 13, 2026	10.59	10.70	10.40	10.48	9.89	-2.51%	26,726
Mar 12, 2026	10.87	10.93	10.71	10.75	9.96	-1.60%	21,328
Mar 11, 2026	11.06	11.14	10.88	10.93	10.12	-1.27%	21,625
Mar 10, 2026	11.10	11.30	11.05	11.07	10.25	-0.91%	44,218
Mar 9, 2026	11.15	11.17	11.06	11.17	10.34	-1.09%	30,549
Mar 6, 2026	11.22	11.55	11.22	11.29	10.46	-2.45%	19,264
Mar 5, 2026	11.67	11.67	11.42	11.57	10.51	-1.52%	34,434
Mar 4, 2026	11.80	11.81	11.72	11.75	10.67	0.14%	18,067
Mar 3, 2026	11.69	11.85	11.60	11.74	10.66	-0.68%	24,055
Mar 2, 2026	11.73	11.82	11.71	11.82	10.73	-0.46%	20,210
Feb 27, 2026	11.82	11.87	11.75	11.87	10.78	-2.65%	35,112
Feb 26, 2026	12.31	12.31	12.13	12.19	10.77	3.05%	97,098
Feb 25, 2026	11.37	11.85	11.36	11.83	10.45	4.72%	18,921
Feb 24, 2026	11.20	11.33	11.10	11.30	9.98	1.14%	13,685
Feb 23, 2026	11.22	11.32	11.10	11.17	9.87	-2.17%	24,783
Feb 20, 2026	11.64	11.82	11.34	11.42	10.09	-5.39%	24,981
Feb 19, 2026	12.02	12.13	11.91	12.07	10.36	0.13%	31,943
Feb 18, 2026	11.97	12.23	11.81	12.06	10.35	0.84%	25,202
Feb 17, 2026	12.25	12.25	11.72	11.96	10.26	-2.34%	34,271
Feb 13, 2026	11.92	12.31	11.72	12.24	10.51	1.02%	23,479
Feb 12, 2026	12.52	12.52	12.11	12.12	10.11	-3.68%	69,649
Feb 11, 2026	13.19	13.19	12.51	12.58	10.49	-4.14%	57,994
Feb 10, 2026	13.19	13.47	13.06	13.13	10.94	-0.21%	45,422
Feb 9, 2026	13.06	13.22	13.02	13.15	10.97	-0.14%	30,817
Feb 6, 2026	12.88	13.33	12.88	13.17	10.98	-0.33%	46,569
Feb 5, 2026	13.46	13.81	13.20	13.22	10.71	-4.48%	41,083
Feb 4, 2026	14.23	14.23	13.62	13.84	11.21	-2.49%	49,499
Feb 3, 2026	14.35	14.35	14.01	14.19	11.49	-0.37%	56,185
Feb 2, 2026	14.66	14.68	14.14	14.24	11.54	-2.26%	54,342
Jan 30, 2026	15.09	15.09	14.41	14.57	11.80	-6.10%	61,706
Jan 29, 2026	15.96	16.02	15.35	15.52	12.20	-3.34%	83,186
Jan 28, 2026	16.23	16.36	16.00	16.05	12.62	-0.45%	69,134
Jan 27, 2026	16.00	16.30	15.78	16.13	12.68	2.06%	55,895
Jan 26, 2026	16.76	17.16	15.77	15.80	12.42	-4.41%	111,653