JOYY Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	70.00	71.00	69.20	69.50	69.50	-1.69%	120
Jan 13, 2026	69.31	70.91	69.22	70.69	70.69	2.10%	97
Jan 12, 2026	67.60	69.96	67.20	69.24	69.24	3.53%	745
Jan 9, 2026	68.29	69.43	66.78	66.87	66.87	-4.49%	422
Jan 8, 2026	67.95	70.02	67.39	70.02	70.02	4.55%	479
Jan 7, 2026	65.89	66.97	64.90	66.97	66.97	2.30%	340
Jan 6, 2026	67.91	68.27	65.47	65.47	65.47	3.02%	263
Jan 5, 2026	64.30	66.50	63.30	63.55	63.55	-2.14%	644
Jan 2, 2026	65.26	66.93	64.94	64.94	64.94	0.08%	169
Dec 31, 2025	64.44	65.45	64.44	64.89	63.93	1.11%	137
Dec 30, 2025	65.97	65.97	63.81	64.18	63.23	-1.83%	110
Dec 29, 2025	65.26	66.00	65.03	65.38	64.41	-1.14%	2,930
Dec 24, 2025	66.24	66.51	65.80	66.13	65.15	0.41%	48
Dec 23, 2025	65.91	66.35	65.23	65.86	64.88	-0.24%	688
Dec 22, 2025	65.36	66.02	64.55	66.02	65.04	0.81%	123
Dec 19, 2025	64.53	66.39	63.85	65.49	64.52	2.66%	2,098
Dec 18, 2025	63.65	64.05	63.15	63.79	62.84	0.27%	43
Dec 17, 2025	62.50	64.16	62.50	63.62	62.67	2.70%	99
Dec 16, 2025	63.35	64.45	61.24	61.95	61.03	-2.78%	411
Dec 15, 2025	64.47	64.72	63.63	63.72	62.77	-0.24%	353
Dec 12, 2025	63.53	64.64	63.53	63.88	62.93	0.94%	109
Dec 11, 2025	64.00	64.49	63.16	63.28	62.34	-1.39%	175
Dec 10, 2025	64.64	64.98	63.41	64.17	63.22	1.12%	150
Dec 9, 2025	63.51	64.66	63.01	63.46	62.52	-0.53%	311
Dec 8, 2025	64.36	64.83	63.70	63.80	62.85	-0.11%	161
Dec 5, 2025	63.22	64.63	63.16	63.87	62.92	2.72%	149
Dec 4, 2025	62.69	62.69	62.18	62.18	61.25	0.01%	113
Dec 3, 2025	63.00	63.74	62.10	62.17	61.25	-0.48%	303
Dec 2, 2025	63.12	63.76	62.39	62.47	61.54	-1.06%	56
Dec 1, 2025	63.17	64.00	62.83	63.14	62.20	0.19%	171
Nov 28, 2025	64.05	64.82	62.84	63.02	62.08	-0.54%	204