JOYY Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	61.64	64.44	61.50	61.74	61.74	0.84%	443,136
Mar 12, 2026	62.04	62.57	61.04	61.22	61.22	0.11%	541,844
Mar 11, 2026	61.25	62.65	60.88	61.15	61.15	2.26%	636,614
Mar 10, 2026	60.35	61.09	59.78	59.80	59.80	-0.89%	419,547
Mar 9, 2026	60.40	60.43	59.20	60.34	60.34	-0.76%	320,827
Mar 6, 2026	60.05	60.96	59.88	60.80	60.80	0.40%	141,010
Mar 5, 2026	59.81	60.67	59.45	60.56	60.56	1.25%	225,614
Mar 4, 2026	59.08	59.88	58.40	59.81	59.81	1.46%	225,535
Mar 3, 2026	58.88	59.40	58.34	58.95	58.95	-1.19%	418,729
Mar 2, 2026	57.97	59.96	57.00	59.66	59.66	-0.02%	386,957
Feb 27, 2026	62.59	63.27	59.20	59.67	59.67	-5.00%	416,569
Feb 26, 2026	62.28	62.86	61.29	62.81	62.81	0.50%	110,805
Feb 25, 2026	61.85	62.92	61.85	62.50	62.50	1.21%	113,110
Feb 24, 2026	61.50	61.91	61.00	61.75	61.75	0.21%	267,192
Feb 23, 2026	62.56	63.05	61.44	61.62	61.62	-1.50%	193,250
Feb 20, 2026	61.51	63.20	61.50	62.56	62.56	0.94%	228,419
Feb 19, 2026	61.93	62.20	61.11	61.98	61.98	0.08%	196,848
Feb 18, 2026	62.00	62.83	61.16	61.93	61.93	1.44%	208,228
Feb 17, 2026	60.65	61.38	60.01	61.05	61.05	-0.21%	245,280
Feb 13, 2026	60.50	61.58	60.00	61.18	61.18	-0.23%	318,186
Feb 12, 2026	64.70	64.76	60.59	61.32	61.32	-5.12%	452,430
Feb 11, 2026	64.22	64.88	63.13	64.63	64.63	-0.11%	227,697
Feb 10, 2026	64.82	65.35	63.97	64.70	64.70	-0.59%	132,649
Feb 9, 2026	62.81	65.61	62.81	65.09	65.09	3.16%	389,126
Feb 6, 2026	62.50	63.89	62.33	63.09	63.09	1.55%	293,977
Feb 5, 2026	61.47	62.81	61.47	62.13	62.13	0.32%	234,931
Feb 4, 2026	62.60	62.60	60.84	61.93	61.93	-3.38%	1,027,293
Feb 3, 2026	64.52	65.46	62.87	64.10	64.10	-0.81%	459,464
Feb 2, 2026	64.75	65.02	64.02	64.62	64.62	0.42%	316,856
Jan 30, 2026	65.45	66.38	64.00	64.35	64.35	-3.10%	514,280
Jan 29, 2026	67.38	67.55	64.01	66.41	66.41	-1.16%	535,234
Jan 28, 2026	69.89	70.00	67.13	67.19	67.19	-2.01%	297,916
Jan 27, 2026	70.00	70.13	67.82	68.57	68.57	-1.90%	216,540
Jan 26, 2026	69.34	70.66	69.24	69.89	69.89	0.71%	333,636
Jan 23, 2026	68.24	69.45	67.69	69.40	69.40	2.53%	291,609
Jan 22, 2026	67.05	68.43	67.03	67.69	67.69	2.19%	355,786
Jan 21, 2026	68.07	69.00	65.81	66.24	66.24	-2.70%	408,052
Jan 20, 2026	67.28	68.38	66.71	68.08	68.08	-2.03%	570,337
Jan 16, 2026	69.31	70.25	68.00	69.49	69.49	-0.57%	470,819
Jan 15, 2026	70.00	70.80	69.62	69.89	69.89	-0.04%	316,808
Jan 14, 2026	70.10	70.71	69.21	69.92	69.92	-0.77%	383,896
Jan 13, 2026	69.31	70.96	69.25	70.46	70.46	1.66%	289,767
Jan 12, 2026	67.60	70.48	67.60	69.31	69.31	4.38%	675,093
Jan 9, 2026	69.29	69.42	66.00	66.40	66.40	-4.36%	367,446
Jan 8, 2026	67.94	70.25	67.67	69.43	69.43	3.03%	578,299
Jan 7, 2026	65.33	67.65	64.92	67.39	67.39	2.98%	467,975
Jan 6, 2026	67.00	68.34	64.90	65.44	65.44	-1.01%	307,685
Jan 5, 2026	64.50	66.25	63.26	66.11	66.11	2.12%	358,585
Jan 2, 2026	65.26	66.54	64.60	64.74	64.74	-0.03%	360,272
Dec 31, 2025	64.52	65.92	64.44	64.76	63.80	1.01%	386,045