JOYY Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	49.64	50.48	49.50	50.48	50.48	0.46%	430
Jul 31, 2025	50.30	51.88	49.81	50.25	50.25	-0.81%	84
Jul 30, 2025	50.30	50.87	50.02	50.66	50.66	-0.14%	266
Jul 29, 2025	51.88	51.88	50.46	50.73	50.73	0.28%	382
Jul 28, 2025	51.00	51.90	50.03	50.59	50.59	-0.70%	90
Jul 25, 2025	51.99	51.99	50.66	50.95	50.95	-2.31%	63
Jul 24, 2025	53.84	53.84	52.15	52.15	52.15	-1.81%	65
Jul 23, 2025	53.01	53.66	52.22	53.11	53.11	0.21%	69
Jul 22, 2025	53.15	53.35	52.61	53.00	53.00	-0.61%	59
Jul 21, 2025	54.50	54.50	52.18	53.33	53.33	-2.14%	197
Jul 18, 2025	55.00	55.00	54.30	54.49	54.49	-0.42%	40
Jul 17, 2025	54.48	55.18	54.48	54.72	54.72	-0.15%	104
Jul 16, 2025	55.19	55.19	54.51	54.80	54.80	-0.25%	90
Jul 15, 2025	54.42	54.94	53.63	54.94	54.94	1.39%	126
Jul 14, 2025	53.57	54.32	53.57	54.19	54.19	1.50%	82
Jul 11, 2025	53.78	53.79	53.04	53.39	53.39	-0.39%	88
Jul 10, 2025	53.45	54.12	53.43	53.60	53.60	0.19%	25
Jul 9, 2025	54.50	54.50	53.50	53.50	53.50	-1.27%	21
Jul 8, 2025	51.23	54.41	50.80	54.19	54.19	7.10%	283
Jul 7, 2025	51.14	51.30	50.60	50.60	50.60	0.03%	79
Jul 3, 2025	51.15	51.15	50.30	50.58	50.58	-1.25%	73
Jul 2, 2025	51.04	51.53	50.93	51.22	51.22	0.71%	200
Jul 1, 2025	51.25	51.54	50.86	50.86	50.86	-0.63%	221
Jun 30, 2025	51.18	51.18	50.30	51.18	51.18	0.65%	162
Jun 27, 2025	50.65	51.28	50.21	50.85	50.85	0.16%	155
Jun 26, 2025	50.70	50.77	50.45	50.77	50.77	0.83%	167
Jun 25, 2025	50.06	50.74	50.06	50.35	50.35	0.10%	140
Jun 24, 2025	49.66	50.38	49.06	50.30	50.30	2.59%	256
Jun 23, 2025	48.57	49.18	48.50	49.03	49.03	-1.55%	157
Jun 20, 2025	50.53	50.73	49.80	49.80	48.87	-1.37%	147
Jun 18, 2025	50.30	50.77	50.00	50.49	49.54	1.12%	85
Jun 17, 2025	49.80	50.23	49.59	49.93	48.99	0.09%	104
Jun 16, 2025	48.91	50.12	48.90	49.89	48.95	1.25%	136
Jun 13, 2025	49.51	49.88	49.10	49.27	48.35	-1.28%	94
Jun 12, 2025	49.50	49.99	49.50	49.91	48.97	0.62%	75
Jun 11, 2025	49.71	50.59	49.49	49.60	48.67	0.49%	201
Jun 10, 2025	49.65	49.77	48.88	49.36	48.43	1.54%	141
Jun 9, 2025	48.50	49.00	48.25	48.61	47.70	1.50%	110
Jun 6, 2025	47.49	48.00	47.16	47.89	46.99	-0.44%	176
Jun 5, 2025	48.00	48.10	46.87	48.10	47.20	1.18%	195
Jun 4, 2025	47.46	47.75	46.82	47.54	46.65	1.26%	87
Jun 3, 2025	47.79	47.80	46.93	46.95	46.07	-1.68%	101
Jun 2, 2025	47.99	48.00	47.34	47.75	46.85	-44.15%	369
May 30, 2025	47.50	48.77	47.33	85.50	83.90	-	89
May 29, 2025	48.79	48.96	47.65	85.50	83.90	-	1,764
May 28, 2025	46.20	47.99	46.20	85.50	83.90	-	1,286
May 27, 2025	42.00	45.90	42.00	85.50	83.90	-	174
May 23, 2025	42.52	43.74	42.52	85.50	83.90	-	156
May 22, 2025	43.43	44.10	43.00	85.50	83.90	-	119
May 21, 2025	43.59	44.01	43.50	85.50	83.90	-	88