JOYY Inc. (JOYY)
NASDAQ: JOYY · Real-Time Price · USD
59.44
+0.66 (1.11%)
Oct 23, 2025, 3:26 PM EDT - Market open
JOYY Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 58.94 | 59.93 | 58.65 | 59.58 | - | 1.35% | 93,787 |
| Oct 22, 2025 | 59.04 | 59.90 | 58.25 | 58.79 | 58.79 | -0.72% | 174,783 |
| Oct 21, 2025 | 58.70 | 60.26 | 58.70 | 59.21 | 59.21 | 0.30% | 363,918 |
| Oct 20, 2025 | 58.00 | 60.00 | 58.00 | 59.03 | 59.03 | 3.58% | 362,477 |
| Oct 17, 2025 | 56.30 | 57.52 | 55.85 | 56.99 | 56.99 | 0.16% | 289,004 |
| Oct 16, 2025 | 57.17 | 58.00 | 56.82 | 56.90 | 56.90 | -0.39% | 401,898 |
| Oct 15, 2025 | 56.50 | 57.41 | 56.18 | 57.12 | 57.12 | 1.67% | 276,100 |
| Oct 14, 2025 | 56.24 | 56.49 | 55.46 | 56.18 | 56.18 | 0.04% | 251,155 |
| Oct 13, 2025 | 55.84 | 56.91 | 55.84 | 56.16 | 56.16 | 2.35% | 255,330 |
| Oct 10, 2025 | 57.54 | 58.12 | 54.58 | 54.87 | 54.87 | -4.51% | 481,402 |
| Oct 9, 2025 | 58.11 | 58.43 | 56.81 | 57.46 | 57.46 | -1.08% | 221,127 |
| Oct 8, 2025 | 57.96 | 58.55 | 57.94 | 58.09 | 58.09 | 0.55% | 165,224 |
| Oct 7, 2025 | 57.89 | 58.88 | 57.77 | 57.77 | 57.77 | -0.98% | 286,710 |
| Oct 6, 2025 | 58.58 | 59.20 | 58.02 | 58.34 | 58.34 | -0.63% | 196,533 |
| Oct 3, 2025 | 58.74 | 59.63 | 58.26 | 58.71 | 58.71 | -0.05% | 174,817 |
| Oct 2, 2025 | 59.95 | 60.50 | 58.70 | 58.74 | 58.74 | -0.66% | 377,103 |
| Oct 1, 2025 | 58.62 | 59.57 | 58.62 | 59.13 | 59.13 | 0.89% | 195,344 |
| Sep 30, 2025 | 58.93 | 59.47 | 58.24 | 58.61 | 58.61 | -0.80% | 280,937 |
| 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 |