JOYY Inc. (JOYY)
NASDAQ: JOYY · Real-Time Price · USD
59.86
-1.08 (-1.77%)
At close: Nov 12, 2025, 4:00 PM EST
59.86
0.00 (0.00%)
After-hours: Nov 12, 2025, 4:10 PM EST
JOYY Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 60.50 | 60.50 | 59.40 | 59.90 | - | -1.71% | 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 |
| Sep 22, 2025 | 61.93 | 62.00 | 60.30 | 60.59 | 60.59 | -3.26% | 420,983 |
| Sep 19, 2025 | 63.47 | 63.68 | 62.06 | 62.63 | 61.66 | -1.32% | 760,792 |
| Sep 18, 2025 | 62.51 | 63.74 | 62.34 | 63.47 | 62.49 | 1.26% | 304,739 |
| Sep 17, 2025 | 63.39 | 63.53 | 61.82 | 62.68 | 61.71 | -0.35% | 848,545 |
| Sep 16, 2025 | 62.19 | 63.47 | 61.73 | 62.90 | 61.93 | 0.56% | 419,116 |
| Sep 15, 2025 | 62.72 | 63.27 | 62.51 | 62.55 | 61.58 | 0.03% | 864,356 |
| Sep 12, 2025 | 61.50 | 62.60 | 61.19 | 62.53 | 61.57 | 1.39% | 591,138 |
| Sep 11, 2025 | 62.89 | 63.35 | 61.51 | 61.67 | 60.72 | -2.05% | 309,557 |
| Sep 10, 2025 | 64.02 | 64.49 | 62.15 | 62.96 | 61.99 | -1.32% | 630,012 |
| Sep 9, 2025 | 63.50 | 64.08 | 63.18 | 63.80 | 62.82 | 0.19% | 474,612 |
| Sep 8, 2025 | 63.60 | 64.76 | 62.90 | 63.68 | 62.70 | 1.77% | 773,371 |
| Sep 5, 2025 | 63.00 | 64.33 | 61.92 | 62.57 | 61.60 | 0.85% | 1,298,365 |
| Sep 4, 2025 | 59.87 | 62.33 | 59.06 | 62.04 | 61.08 | 3.62% | 1,346,951 |