JOYY Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	63.12	63.41	61.64	62.19	62.19	-1.94%	357,336
Dec 1, 2025	63.24	63.95	62.81	63.42	63.42	0.48%	382,918
Nov 28, 2025	64.63	65.73	62.85	63.12	63.12	-0.39%	297,891
Nov 26, 2025	64.67	64.67	63.01	63.37	63.37	-1.86%	319,381
Nov 25, 2025	65.06	65.08	63.27	64.57	64.57	-0.40%	326,142
Nov 24, 2025	63.25	65.50	63.25	64.83	64.83	4.92%	714,095
Nov 21, 2025	63.80	64.97	61.48	61.79	61.79	-3.00%	514,280
Nov 20, 2025	63.82	67.85	62.77	63.70	63.70	6.26%	1,395,812
Nov 19, 2025	58.95	62.24	58.93	59.95	59.95	1.00%	405,850
Nov 18, 2025	58.04	59.72	57.95	59.35	59.35	1.35%	413,962
Nov 17, 2025	58.76	59.65	58.17	58.56	58.56	-0.20%	329,975
Nov 14, 2025	57.73	59.92	57.59	58.68	58.68	0.41%	263,230
Nov 13, 2025	60.00	60.44	58.07	58.44	58.44	-2.37%	233,750
Nov 12, 2025	60.59	60.85	59.27	59.86	59.86	-1.77%	271,207
Nov 11, 2025	60.99	61.18	60.01	60.94	60.94	-	186,531
Nov 10, 2025	61.57	61.57	60.42	60.94	60.94	2.42%	214,518
Nov 7, 2025	59.32	60.41	58.70	59.50	59.50	0.34%	248,536
Nov 6, 2025	59.57	60.41	59.18	59.30	59.30	-0.54%	154,489
Nov 5, 2025	58.72	60.50	58.41	59.62	59.62	1.36%	211,428
Nov 4, 2025	59.51	60.14	58.46	58.82	58.82	-2.71%	214,542
Nov 3, 2025	59.58	60.77	59.58	60.46	60.46	1.94%	188,137
Oct 31, 2025	60.00	60.51	59.20	59.31	59.31	-1.33%	209,475
Oct 30, 2025	60.00	60.99	59.53	60.11	60.11	-0.68%	317,050
Oct 29, 2025	59.84	61.00	59.84	60.52	60.52	1.89%	202,772
Oct 28, 2025	60.84	60.84	58.50	59.40	59.40	-2.72%	298,017
Oct 27, 2025	60.58	61.51	60.58	61.06	61.06	2.09%	212,485
Oct 24, 2025	59.51	60.34	59.40	59.81	59.81	0.50%	137,517
Oct 23, 2025	58.94	59.93	58.65	59.51	59.51	1.23%	160,032
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