JOYY Inc. (JOYY)
NASDAQ: JOYY · Real-Time Price · USD
58.61
-0.47 (-0.80%)
At close: Sep 30, 2025, 4:00 PM EDT
58.20
-0.41 (-0.70%)
After-hours: Sep 30, 2025, 4:51 PM EDT
JOYY Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 58.93 | 59.47 | 58.24 | 58.51 | - | -0.96% | 280,827 |
| Sep 29, 2025 | 59.00 | 60.20 | 58.79 | 59.08 | 59.08 | 0.91% | 211,300 |
| Sep 26, 2025 | 59.50 | 59.59 | 57.98 | 58.55 | 58.55 | -1.40% | 290,602 |
| Sep 25, 2025 | 61.36 | 61.36 | 59.05 | 59.38 | 59.38 | -3.42% | 294,654 |
| Sep 24, 2025 | 60.30 | 61.65 | 60.00 | 61.48 | 61.48 | 2.28% | 465,387 |
| Sep 23, 2025 | 60.40 | 60.91 | 60.04 | 60.11 | 60.11 | -0.79% | 314,053 |
| Sep 22, 2025 | 61.93 | 62.00 | 60.30 | 60.59 | 60.59 | -3.26% | 420,983 |
| Sep 19, 2025 | 63.47 | 63.68 | 62.06 | 62.63 | 61.66 | -1.32% | 760,792 |
| Sep 18, 2025 | 62.51 | 63.74 | 62.34 | 63.47 | 62.49 | 1.26% | 304,739 |
| Sep 17, 2025 | 63.39 | 63.53 | 61.82 | 62.68 | 61.71 | -0.35% | 848,545 |
| Sep 16, 2025 | 62.19 | 63.47 | 61.73 | 62.90 | 61.93 | 0.56% | 419,116 |
| Sep 15, 2025 | 62.72 | 63.27 | 62.51 | 62.55 | 61.58 | 0.03% | 864,356 |
| Sep 12, 2025 | 61.50 | 62.60 | 61.19 | 62.53 | 61.57 | 1.39% | 591,138 |
| Sep 11, 2025 | 62.89 | 63.35 | 61.51 | 61.67 | 60.72 | -2.05% | 309,557 |
| Sep 10, 2025 | 64.02 | 64.49 | 62.15 | 62.96 | 61.99 | -1.32% | 630,012 |
| Sep 9, 2025 | 63.50 | 64.08 | 63.18 | 63.80 | 62.82 | 0.19% | 474,612 |
| Sep 8, 2025 | 63.60 | 64.76 | 62.90 | 63.68 | 62.70 | 1.77% | 773,371 |
| Sep 5, 2025 | 63.00 | 64.33 | 61.92 | 62.57 | 61.60 | 0.85% | 1,298,365 |
| Sep 4, 2025 | 59.87 | 62.33 | 59.06 | 62.04 | 61.08 | 3.62% | 1,346,951 |
| Sep 3, 2025 | 59.57 | 60.89 | 59.30 | 59.87 | 58.95 | 1.92% | 834,361 |
| Sep 2, 2025 | 54.44 | 58.86 | 54.34 | 58.74 | 57.83 | 8.66% | 1,243,304 |
| Aug 29, 2025 | 51.83 | 54.73 | 51.71 | 54.06 | 53.23 | 4.63% | 623,870 |
| Aug 28, 2025 | 53.74 | 54.10 | 51.46 | 51.67 | 50.87 | -3.49% | 273,148 |
| Aug 27, 2025 | 51.54 | 54.29 | 51.43 | 53.54 | 52.71 | 3.88% | 701,363 |
| Aug 26, 2025 | 52.84 | 52.84 | 51.50 | 51.54 | 50.74 | -1.90% | 456,407 |
| Aug 25, 2025 | 52.08 | 52.76 | 52.00 | 52.54 | 51.73 | 1.35% | 351,305 |
| Aug 22, 2025 | 50.86 | 51.88 | 50.62 | 51.84 | 51.04 | 1.93% | 378,854 |
| Aug 21, 2025 | 50.17 | 50.90 | 49.74 | 50.86 | 50.08 | 0.99% | 177,243 |
| Aug 20, 2025 | 49.53 | 50.36 | 49.19 | 50.36 | 49.58 | 1.94% | 205,823 |
| Aug 19, 2025 | 49.81 | 50.05 | 48.53 | 49.40 | 48.64 | -1.42% | 453,408 |
| Aug 18, 2025 | 50.68 | 50.99 | 50.07 | 50.11 | 49.34 | -0.52% | 247,830 |
| Aug 15, 2025 | 50.37 | 50.65 | 49.96 | 50.37 | 49.59 | - | 221,568 |
| Aug 14, 2025 | 50.75 | 51.00 | 50.11 | 50.37 | 49.59 | -1.25% | 222,976 |
| Aug 13, 2025 | 50.97 | 51.27 | 50.79 | 51.01 | 50.22 | 1.14% | 257,205 |
| Aug 12, 2025 | 50.44 | 50.86 | 50.23 | 50.44 | 49.66 | -0.01% | 147,068 |
| Aug 11, 2025 | 50.84 | 51.00 | 50.10 | 50.44 | 49.66 | -0.41% | 119,035 |
| Aug 8, 2025 | 50.94 | 50.99 | 50.38 | 50.65 | 49.87 | -0.69% | 94,962 |
| Aug 7, 2025 | 50.83 | 51.43 | 50.70 | 51.00 | 50.21 | 0.73% | 291,096 |
| Aug 6, 2025 | 50.05 | 50.80 | 50.05 | 50.63 | 49.85 | 0.72% | 228,009 |
| Aug 5, 2025 | 50.50 | 50.66 | 49.88 | 50.27 | 49.49 | 0.16% | 284,948 |
| Aug 4, 2025 | 51.00 | 51.87 | 49.94 | 50.19 | 49.42 | -0.65% | 205,536 |
| Aug 1, 2025 | 49.70 | 50.87 | 49.43 | 50.52 | 49.74 | 0.64% | 295,067 |
| Jul 31, 2025 | 50.49 | 50.50 | 49.85 | 50.20 | 49.43 | -0.22% | 206,847 |
| Jul 30, 2025 | 50.48 | 50.79 | 50.22 | 50.31 | 49.53 | -0.34% | 80,221 |
| Jul 29, 2025 | 50.92 | 51.26 | 50.31 | 50.48 | 49.70 | 0.08% | 124,609 |
| Jul 28, 2025 | 51.17 | 51.33 | 50.03 | 50.44 | 49.66 | -1.23% | 257,328 |
| Jul 25, 2025 | 51.72 | 51.75 | 50.64 | 51.07 | 50.28 | -1.85% | 356,302 |
| Jul 24, 2025 | 53.35 | 53.50 | 51.91 | 52.03 | 51.23 | -2.64% | 187,290 |
| Jul 23, 2025 | 52.95 | 53.68 | 52.87 | 53.44 | 52.62 | 0.83% | 287,831 |
| Jul 22, 2025 | 53.15 | 53.15 | 52.43 | 53.00 | 52.18 | -0.28% | 194,806 |