JOYY Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	57.50	59.00	56.57	56.58	56.58	-2.79%	868
Mar 26, 2026	58.00	59.14	58.00	58.21	58.21	-0.92%	204
Mar 25, 2026	59.95	59.95	57.46	58.75	58.75	0.82%	155
Mar 24, 2026	58.83	58.83	57.54	58.27	58.27	-0.02%	532
Mar 23, 2026	59.33	59.33	58.05	58.28	58.28	0.35%	169
Mar 20, 2026	59.99	59.99	58.08	58.08	58.08	-1.67%	82
Mar 19, 2026	59.45	60.40	58.60	59.07	59.07	-3.04%	376
Mar 18, 2026	61.88	61.97	60.40	60.92	60.92	0.21%	220
Mar 17, 2026	62.98	62.98	60.57	60.80	60.80	-2.60%	73
Mar 16, 2026	61.93	63.12	61.88	62.42	62.42	0.93%	335
Mar 13, 2026	61.64	64.37	61.21	61.84	61.84	1.19%	202
Mar 12, 2026	62.04	62.56	61.11	61.11	61.11	0.05%	714
Mar 11, 2026	62.00	63.10	60.60	61.08	61.08	1.29%	598
Mar 10, 2026	61.76	61.94	59.91	60.30	60.30	1.25%	711
Mar 9, 2026	60.40	60.79	59.27	59.56	59.56	-2.06%	9
Mar 6, 2026	62.03	62.03	60.09	60.81	60.81	0.50%	152
Mar 5, 2026	59.91	61.21	59.30	60.51	60.51	2.21%	126
Mar 4, 2026	61.06	61.06	59.06	59.20	59.20	0.70%	59
Mar 3, 2026	58.88	59.50	58.25	58.79	58.79	-0.87%	827
Mar 2, 2026	56.10	59.35	56.10	59.30	59.30	-0.88%	1,109
Feb 27, 2026	63.84	63.84	59.83	59.83	59.83	-4.16%	142
Feb 26, 2026	61.50	62.99	61.35	62.43	62.43	-0.14%	634
Feb 25, 2026	61.00	64.00	61.00	62.52	62.52	2.29%	55
Feb 24, 2026	61.51	62.11	61.00	61.12	61.12	-1.32%	25
Feb 23, 2026	64.00	64.00	61.72	61.94	61.94	-1.67%	44
Feb 20, 2026	63.98	63.98	61.50	62.99	62.99	2.19%	39
Feb 19, 2026	61.65	62.20	61.08	61.64	61.64	-0.76%	124
Feb 18, 2026	63.98	63.98	61.66	62.12	62.11	2.62%	16
Feb 17, 2026	60.40	62.68	60.00	60.53	60.53	0.11%	60
Feb 13, 2026	59.80	62.00	59.80	60.46	60.46	-0.64%	413
Feb 12, 2026	64.70	65.20	60.73	60.85	60.85	-4.29%	268
Feb 11, 2026	64.12	65.70	62.93	63.58	63.58	-2.56%	393
Feb 10, 2026	65.07	65.36	64.03	65.25	65.25	0.70%	70
Feb 9, 2026	63.09	65.36	62.50	64.79	64.79	2.41%	514
Feb 6, 2026	63.85	63.87	62.41	63.27	63.27	1.36%	186
Feb 5, 2026	61.95	63.00	61.51	62.42	62.42	1.51%	430
Feb 4, 2026	61.62	62.06	60.88	61.49	61.49	-2.76%	1,250
Feb 3, 2026	65.00	65.43	63.00	63.24	63.24	-2.57%	293
Feb 2, 2026	65.00	65.05	64.00	64.90	64.90	-0.05%	102
Jan 30, 2026	66.76	66.76	64.70	64.93	64.93	-1.04%	104
Jan 29, 2026	68.25	68.25	64.01	65.61	65.61	-3.50%	890
Jan 28, 2026	69.90	70.00	67.41	67.99	67.99	0.24%	187
Jan 27, 2026	69.26	70.16	67.65	67.83	67.83	-2.59%	105
Jan 26, 2026	69.40	69.78	68.10	69.63	69.63	0.75%	55
Jan 23, 2026	67.69	69.11	67.20	69.11	69.11	2.01%	190
Jan 22, 2026	67.09	68.31	67.09	67.75	67.75	2.19%	76
Jan 21, 2026	67.62	68.59	66.30	66.30	66.30	-2.16%	4,085
Jan 20, 2026	67.90	68.24	66.53	67.76	67.76	-1.10%	5,062
Jan 16, 2026	69.50	71.00	68.41	68.51	68.51	-2.23%	190
Jan 15, 2026	70.00	70.50	69.59	70.07	70.07	0.82%	131