JOYY Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	47.52	48.15	47.07	48.08	-	1.81%	215,534
Jun 4, 2025	47.00	47.79	46.99	47.22	47.22	0.40%	291,237
Jun 3, 2025	47.67	47.79	46.95	47.03	47.03	-1.36%	236,788
Jun 2, 2025	47.80	47.84	47.30	47.68	47.68	-0.42%	161,019
May 30, 2025	48.31	48.77	47.35	47.88	47.88	-2.33%	608,720
May 29, 2025	48.50	49.07	47.88	49.02	49.02	1.68%	462,400
May 28, 2025	46.74	48.25	46.17	48.21	48.21	4.38%	592,835
May 27, 2025	42.00	46.43	42.00	46.19	46.19	5.83%	615,191
May 23, 2025	43.37	43.80	42.96	43.64	43.64	-0.25%	264,462
May 22, 2025	43.43	44.08	43.25	43.75	43.75	1.39%	190,113
May 21, 2025	43.06	44.00	43.06	43.15	43.15	-0.55%	237,610
May 20, 2025	42.18	43.68	42.18	43.39	43.39	2.02%	305,479
May 19, 2025	41.77	42.60	41.77	42.53	42.53	0.78%	180,961
May 16, 2025	42.16	42.66	42.00	42.20	42.20	-1.01%	143,253
May 15, 2025	42.56	42.74	41.88	42.63	42.63	0.78%	227,402
May 14, 2025	42.70	43.19	42.01	42.30	42.30	-0.35%	208,661
May 13, 2025	42.48	43.11	42.39	42.45	42.45	-0.96%	291,864
May 12, 2025	42.51	43.38	42.51	42.86	42.86	1.28%	193,281
May 9, 2025	43.20	43.35	41.88	42.32	42.32	-1.26%	195,851
May 8, 2025	43.26	43.43	42.46	42.86	42.86	0.11%	312,878
May 7, 2025	42.02	42.86	42.02	42.82	42.82	1.05%	266,723
May 6, 2025	41.10	42.77	41.02	42.37	42.37	0.86%	538,423
May 5, 2025	41.82	42.23	41.54	42.01	42.01	-0.56%	345,548
May 2, 2025	41.30	42.39	41.16	42.25	42.25	3.41%	331,494
May 1, 2025	41.21	41.74	40.68	40.85	40.85	-0.75%	176,542
Apr 30, 2025	40.81	41.75	40.31	41.16	41.16	-0.63%	250,551
Apr 29, 2025	41.59	41.87	41.20	41.42	41.42	0.61%	305,112
Apr 28, 2025	41.08	41.50	40.37	41.17	41.17	1.08%	336,437
Apr 25, 2025	41.44	41.44	40.58	40.73	40.73	-0.71%	493,608
Apr 24, 2025	40.88	41.06	39.79	41.02	41.02	0.84%	821,506
Apr 23, 2025	41.23	41.23	40.16	40.68	40.68	0.42%	543,092
Apr 22, 2025	39.55	40.72	39.52	40.51	40.51	3.13%	501,137
Apr 21, 2025	38.97	39.34	38.40	39.28	39.28	0.20%	352,372
Apr 17, 2025	39.62	40.35	39.14	39.20	39.20	-2.63%	534,496
Apr 16, 2025	41.10	41.34	39.90	40.26	39.33	-3.48%	700,923
Apr 15, 2025	40.52	42.20	40.41	41.71	40.74	3.52%	364,332
Apr 14, 2025	39.30	40.74	39.30	40.29	39.36	2.52%	682,892
Apr 11, 2025	37.95	39.60	37.95	39.30	38.39	2.32%	541,828
Apr 10, 2025	39.07	39.64	37.94	38.41	37.52	-1.74%	801,632
Apr 9, 2025	37.53	39.80	37.53	39.09	38.18	2.49%	729,076
Apr 8, 2025	39.90	39.98	37.78	38.14	37.26	-1.83%	1,051,931
Apr 7, 2025	38.00	40.34	38.00	38.85	37.95	-0.74%	753,987
Apr 4, 2025	40.00	40.86	38.83	39.14	38.23	-7.01%	959,311
Apr 3, 2025	42.13	42.44	41.62	42.09	41.12	-0.50%	529,901
Apr 2, 2025	42.50	42.60	41.80	42.30	41.32	0.43%	424,265
Apr 1, 2025	42.40	42.44	41.80	42.12	41.14	0.33%	280,804
Mar 31, 2025	42.00	42.49	41.63	41.98	41.01	1.03%	383,444
Mar 28, 2025	42.27	42.57	41.42	41.55	40.59	-2.53%	642,008
Mar 27, 2025	42.73	43.45	42.57	42.63	41.64	-0.42%	410,166
Mar 26, 2025	42.04	43.09	41.82	42.81	41.82	1.86%	508,766