JOYY Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 20, 2025	50.53	50.74	49.62	49.84	48.91	-1.50%	642,387
Jun 18, 2025	50.00	50.80	49.98	50.60	49.65	1.20%	458,896
Jun 17, 2025	49.70	50.33	49.58	50.00	49.06	0.46%	371,836
Jun 16, 2025	48.91	50.30	48.91	49.77	48.84	1.53%	229,037
Jun 13, 2025	49.41	49.82	48.97	49.02	48.10	-1.53%	353,219
Jun 12, 2025	49.55	50.06	49.55	49.78	48.85	0.42%	232,735
Jun 11, 2025	49.73	50.65	49.35	49.57	48.64	-0.06%	265,328
Jun 10, 2025	49.07	49.85	49.01	49.60	48.67	1.56%	342,894
Jun 9, 2025	48.34	49.07	48.34	48.84	47.92	1.75%	360,641
Jun 6, 2025	47.49	48.11	47.48	48.00	47.10	0.42%	484,223
Jun 5, 2025	47.52	48.21	47.07	47.80	46.90	1.23%	397,767
Jun 4, 2025	47.00	47.79	46.99	47.22	46.33	0.40%	291,237
Jun 3, 2025	47.67	47.79	46.95	47.03	46.15	-1.36%	236,788
Jun 2, 2025	47.80	47.84	47.30	47.68	46.79	-0.42%	161,019
May 30, 2025	48.31	48.77	47.35	47.88	46.98	-2.33%	608,720
May 29, 2025	48.50	49.07	47.88	49.02	48.10	1.68%	462,400
May 28, 2025	46.74	48.25	46.17	48.21	47.31	4.38%	592,835
May 27, 2025	42.00	46.43	42.00	46.19	45.32	5.83%	615,191
May 23, 2025	43.37	43.80	42.96	43.64	42.82	-0.25%	264,462
May 22, 2025	43.43	44.08	43.25	43.75	42.93	1.39%	190,113
May 21, 2025	43.06	44.00	43.06	43.15	42.34	-0.55%	237,610
May 20, 2025	42.18	43.68	42.18	43.39	42.58	2.02%	305,479
May 19, 2025	41.77	42.60	41.77	42.53	41.73	0.78%	180,961
May 16, 2025	42.16	42.66	42.00	42.20	41.41	-1.01%	143,253
May 15, 2025	42.56	42.74	41.88	42.63	41.83	0.78%	227,402
May 14, 2025	42.70	43.19	42.01	42.30	41.51	-0.35%	208,661
May 13, 2025	42.48	43.11	42.39	42.45	41.65	-0.96%	291,864
May 12, 2025	42.51	43.38	42.51	42.86	42.06	1.28%	193,281
May 9, 2025	43.20	43.35	41.88	42.32	41.53	-1.26%	195,851
May 8, 2025	43.26	43.43	42.46	42.86	42.06	0.11%	312,878
May 7, 2025	42.02	42.86	42.02	42.82	42.01	1.05%	266,723
May 6, 2025	41.10	42.77	41.02	42.37	41.58	0.86%	538,423
May 5, 2025	41.82	42.23	41.54	42.01	41.22	-0.56%	345,548