JOYY Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	54.44	58.86	54.34	58.74	58.74	8.66%	1,240,079
Aug 29, 2025	51.83	54.73	51.71	54.06	54.06	4.63%	623,870
Aug 28, 2025	53.74	54.10	51.46	51.67	51.67	-3.49%	273,148
Aug 27, 2025	51.54	54.29	51.43	53.54	53.54	3.88%	701,363
Aug 26, 2025	52.84	52.84	51.50	51.54	51.54	-1.90%	456,407
Aug 25, 2025	52.08	52.76	52.00	52.54	52.54	1.35%	351,305
Aug 22, 2025	50.86	51.88	50.62	51.84	51.84	1.93%	378,854
Aug 21, 2025	50.17	50.90	49.74	50.86	50.86	0.99%	177,243
Aug 20, 2025	49.53	50.36	49.19	50.36	50.36	1.94%	205,823
Aug 19, 2025	49.81	50.05	48.53	49.40	49.40	-1.42%	453,408
Aug 18, 2025	50.68	50.99	50.07	50.11	50.11	-0.52%	247,830
Aug 15, 2025	50.37	50.65	49.96	50.37	50.37	-	221,568
Aug 14, 2025	50.75	51.00	50.11	50.37	50.37	-1.25%	222,976
Aug 13, 2025	50.97	51.27	50.79	51.01	51.01	1.14%	257,205
Aug 12, 2025	50.44	50.86	50.23	50.44	50.44	-0.01%	147,068
Aug 11, 2025	50.84	51.00	50.10	50.44	50.44	-0.41%	119,035
Aug 8, 2025	50.94	50.99	50.38	50.65	50.65	-0.69%	94,962
Aug 7, 2025	50.83	51.43	50.70	51.00	51.00	0.73%	291,096
Aug 6, 2025	50.05	50.80	50.05	50.63	50.63	0.72%	228,009
Aug 5, 2025	50.50	50.66	49.88	50.27	50.27	0.16%	284,948
Aug 4, 2025	51.00	51.87	49.94	50.19	50.19	-0.65%	205,536
Aug 1, 2025	49.70	50.87	49.43	50.52	50.52	0.64%	295,067
Jul 31, 2025	50.49	50.50	49.85	50.20	50.20	-0.22%	206,847
Jul 30, 2025	50.48	50.79	50.22	50.31	50.31	-0.34%	80,221
Jul 29, 2025	50.92	51.26	50.31	50.48	50.48	0.08%	124,609
Jul 28, 2025	51.17	51.33	50.03	50.44	50.44	-1.23%	257,328
Jul 25, 2025	51.72	51.75	50.64	51.07	51.07	-1.85%	356,302
Jul 24, 2025	53.35	53.50	51.91	52.03	52.03	-2.64%	187,290
Jul 23, 2025	52.95	53.68	52.87	53.44	53.44	0.83%	287,831
Jul 22, 2025	53.15	53.15	52.43	53.00	53.00	-0.28%	194,806
Jul 21, 2025	53.81	53.83	52.36	53.15	53.15	-1.41%	533,993
Jul 18, 2025	54.52	54.73	53.32	53.91	53.91	-1.28%	188,737
Jul 17, 2025	54.48	55.27	54.46	54.61	54.61	0.40%	158,899
Jul 16, 2025	55.00	55.19	54.17	54.39	54.39	-0.91%	350,438
Jul 15, 2025	54.21	55.19	53.77	54.89	54.89	1.63%	335,650
Jul 14, 2025	53.66	54.35	53.44	54.01	54.01	0.63%	185,716
Jul 11, 2025	53.36	53.93	53.02	53.67	53.67	0.60%	125,779
Jul 10, 2025	53.50	54.22	53.12	53.35	53.35	-0.32%	223,030
Jul 9, 2025	54.48	54.49	53.31	53.52	53.52	-0.30%	263,946
Jul 8, 2025	50.98	54.50	50.98	53.68	53.68	5.30%	865,850
Jul 7, 2025	50.80	51.23	50.48	50.98	50.98	0.59%	449,097
Jul 3, 2025	50.74	51.15	50.16	50.68	50.68	-0.37%	89,953
Jul 2, 2025	51.10	51.49	50.21	50.87	50.87	-0.31%	194,721
Jul 1, 2025	51.11	51.58	50.57	51.03	51.03	0.24%	213,727
Jun 30, 2025	51.03	51.16	50.51	50.91	50.91	0.02%	140,850
Jun 27, 2025	50.36	51.31	50.36	50.90	50.90	0.55%	246,492
Jun 26, 2025	50.80	50.83	50.29	50.62	50.62	0.20%	186,762
Jun 25, 2025	50.50	50.66	50.25	50.52	50.52	-0.02%	207,677
Jun 24, 2025	49.50	50.62	49.27	50.53	50.53	2.75%	277,685
Jun 23, 2025	48.57	49.48	48.57	49.18	49.18	-1.32%	214,814