IOYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	11.20	11.33	11.10	11.30	11.30	1.14%	13,685
Feb 23, 2026	11.22	11.32	11.10	11.17	11.17	-2.17%	24,783
Feb 20, 2026	11.64	11.82	11.34	11.42	11.42	-5.39%	24,981
Feb 19, 2026	12.02	12.13	11.91	12.07	11.73	0.13%	31,943
Feb 18, 2026	11.97	12.23	11.81	12.06	11.71	0.84%	25,202
Feb 17, 2026	12.25	12.25	11.72	11.96	11.61	-2.34%	34,271
Feb 13, 2026	11.92	12.31	11.72	12.24	11.89	1.02%	23,479
Feb 12, 2026	12.52	12.52	12.11	12.12	11.44	-3.68%	69,649
Feb 11, 2026	13.19	13.19	12.51	12.58	11.88	-4.14%	57,994
Feb 10, 2026	13.19	13.47	13.06	13.13	12.39	-0.21%	45,422
Feb 9, 2026	13.06	13.22	13.02	13.15	12.42	-0.14%	30,817
Feb 6, 2026	12.88	13.33	12.88	13.17	12.43	-0.33%	46,569
Feb 5, 2026	13.46	13.81	13.20	13.22	12.12	-4.48%	41,083
Feb 4, 2026	14.23	14.23	13.62	13.84	12.69	-2.49%	49,499
Feb 3, 2026	14.35	14.35	14.01	14.19	13.01	-0.37%	56,185
Feb 2, 2026	14.66	14.68	14.14	14.24	13.06	-2.26%	54,342
Jan 30, 2026	15.09	15.09	14.41	14.57	13.36	-6.10%	61,706
Jan 29, 2026	15.96	16.02	15.35	15.52	13.81	-3.34%	83,186
Jan 28, 2026	16.23	16.36	16.00	16.05	14.29	-0.45%	69,134
Jan 27, 2026	16.00	16.30	15.78	16.13	14.35	2.06%	55,895
Jan 26, 2026	16.76	17.16	15.77	15.80	14.06	-4.41%	111,653
Jan 23, 2026	17.01	17.19	16.42	16.53	14.71	-5.93%	91,258
Jan 22, 2026	17.51	17.74	17.30	17.57	15.22	1.20%	106,445
Jan 21, 2026	18.19	18.22	16.90	17.36	15.04	-3.08%	87,538
Jan 20, 2026	17.15	18.40	16.64	17.92	15.51	1.42%	78,578
Jan 16, 2026	17.00	17.89	16.87	17.67	15.30	1.01%	36,235
Jan 15, 2026	18.14	18.23	17.47	17.49	14.69	-3.18%	104,485
Jan 14, 2026	17.70	18.10	17.24	18.06	15.18	2.22%	33,085
Jan 13, 2026	17.91	18.00	17.42	17.67	14.85	-1.56%	34,328
Jan 12, 2026	18.00	18.00	17.27	17.95	15.08	1.93%	20,406
Jan 9, 2026	17.63	17.81	17.50	17.61	14.80	-2.72%	29,780
Jan 8, 2026	17.89	18.35	17.80	18.10	14.80	1.08%	60,806
Jan 7, 2026	17.90	18.09	17.83	17.91	14.64	-0.23%	28,991
Jan 6, 2026	17.70	17.98	17.48	17.95	14.68	2.08%	22,758
Jan 5, 2026	17.38	17.71	17.33	17.59	14.38	1.41%	22,988
Jan 2, 2026	17.13	17.34	16.23	17.34	14.18	1.78%	40,082
Dec 31, 2025	17.23	17.41	17.02	17.04	13.54	-0.54%	38,302
Dec 30, 2025	17.41	17.43	17.13	17.13	13.61	-0.17%	24,508
Dec 29, 2025	17.22	17.39	17.07	17.16	13.64	-1.13%	55,954
Dec 26, 2025	18.50	18.50	17.23	17.36	13.79	-8.64%	47,251
Dec 24, 2025	19.23	19.23	18.79	19.00	14.67	-1.02%	28,053
Dec 23, 2025	19.36	19.53	19.19	19.19	14.82	-1.27%	56,593
Dec 22, 2025	19.15	19.50	19.12	19.44	15.01	3.03%	15,626
Dec 19, 2025	18.62	19.03	18.35	18.87	14.56	-0.98%	20,379
Dec 18, 2025	19.42	19.48	19.01	19.06	14.31	-0.09%	28,785
Dec 17, 2025	19.91	20.02	19.07	19.07	14.32	-3.05%	21,163
Dec 16, 2025	19.28	19.67	19.28	19.67	14.78	2.92%	10,944
Dec 15, 2025	19.95	19.95	18.99	19.12	14.36	-3.50%	52,344
Dec 12, 2025	20.77	20.94	19.57	19.81	14.88	-7.22%	41,959
Dec 11, 2025	21.20	21.41	20.35	21.35	15.59	1.28%	76,581