JOYY Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	42.40	42.44	41.80	42.12	42.12	0.33%	280,804
Mar 31, 2025	42.00	42.49	41.63	41.98	41.98	1.03%	383,444
Mar 28, 2025	42.27	42.57	41.42	41.55	41.55	-2.53%	642,008
Mar 27, 2025	42.73	43.45	42.57	42.63	42.63	-0.42%	410,166
Mar 26, 2025	42.04	43.09	41.82	42.81	42.81	1.86%	508,766
Mar 25, 2025	42.11	42.50	41.94	42.03	42.03	-1.11%	500,920
Mar 24, 2025	41.99	42.86	41.95	42.50	42.50	1.26%	1,037,803
Mar 21, 2025	41.91	42.22	41.44	41.97	41.97	1.79%	1,976,588
Mar 20, 2025	42.77	43.85	40.80	41.23	41.23	-12.05%	4,556,182
Mar 19, 2025	47.88	47.88	45.50	46.88	46.88	-1.70%	1,341,388
Mar 18, 2025	49.24	49.24	46.02	47.69	47.69	-2.85%	1,489,735
Mar 17, 2025	47.84	49.83	47.27	49.09	49.09	2.96%	928,790
Mar 14, 2025	47.92	48.49	46.94	47.68	47.68	1.99%	888,898
Mar 13, 2025	47.96	48.68	46.73	46.75	46.75	-3.91%	429,042
Mar 12, 2025	48.63	48.70	47.87	48.65	48.65	-0.05%	297,876
Mar 11, 2025	48.50	49.27	47.92	48.68	48.68	0.86%	382,109
Mar 10, 2025	48.80	49.66	47.88	48.26	48.26	-1.19%	470,727
Mar 7, 2025	50.10	50.16	48.19	48.84	48.84	-2.92%	471,363
Mar 6, 2025	49.56	51.52	49.40	50.31	50.31	1.60%	1,022,441
Mar 5, 2025	47.73	50.00	47.62	49.52	49.52	4.58%	650,361
Mar 4, 2025	47.00	47.77	46.16	47.35	47.35	1.09%	454,296
Mar 3, 2025	47.09	47.34	46.40	46.84	46.84	0.11%	569,798
Feb 28, 2025	46.10	46.87	45.03	46.79	46.79	-0.76%	822,589
Feb 27, 2025	48.51	48.65	46.02	47.15	47.15	-3.78%	908,005
Feb 26, 2025	51.68	51.68	47.52	49.00	49.00	-5.91%	1,343,812
Feb 25, 2025	55.30	55.31	49.82	52.08	52.08	3.95%	2,746,671
Feb 24, 2025	49.47	51.99	49.25	50.10	50.10	2.31%	931,338
Feb 21, 2025	51.60	51.82	48.75	48.97	48.97	-2.04%	399,500
Feb 20, 2025	49.54	51.18	49.07	49.99	49.99	3.86%	487,858
Feb 19, 2025	49.81	49.85	47.57	48.13	48.13	-3.14%	623,359
Feb 18, 2025	47.75	51.19	46.64	49.69	49.69	5.39%	940,569
Feb 14, 2025	47.28	48.38	46.87	47.15	47.15	1.20%	371,383
Feb 13, 2025	44.94	46.67	44.51	46.59	46.59	3.79%	296,338
Feb 12, 2025	45.27	45.84	44.79	44.89	44.89	-0.69%	216,477
Feb 11, 2025	45.62	45.79	44.64	45.20	45.20	-0.94%	254,531
Feb 10, 2025	46.81	46.81	45.33	45.63	45.63	-1.49%	207,744
Feb 7, 2025	46.14	47.20	45.58	46.32	46.32	1.91%	248,341
Feb 6, 2025	45.82	46.00	45.00	45.45	45.45	0.42%	355,072
Feb 5, 2025	44.51	45.32	44.50	45.26	45.26	0.58%	147,737
Feb 4, 2025	44.52	45.85	43.98	45.00	45.00	2.86%	358,977
Feb 3, 2025	41.92	44.34	41.92	43.75	43.75	0.92%	168,745
Jan 31, 2025	45.31	45.31	42.93	43.35	43.35	-4.18%	189,971
Jan 30, 2025	44.44	46.15	44.44	45.24	45.24	2.24%	249,575
Jan 29, 2025	45.35	45.84	44.07	44.25	44.25	-2.43%	226,230
Jan 28, 2025	44.44	45.36	44.02	45.35	45.35	2.58%	205,805
Jan 27, 2025	45.86	46.13	44.14	44.21	44.21	-4.68%	367,169
Jan 24, 2025	43.76	47.01	43.76	46.38	46.38	6.65%	567,078
Jan 23, 2025	44.16	44.16	43.05	43.49	43.49	-1.52%	426,819
Jan 22, 2025	43.70	44.38	43.15	44.16	44.16	-0.14%	613,207
Jan 21, 2025	45.09	45.13	42.98	44.22	44.22	2.98%	606,686