JOYY Inc. (JOYY)
NASDAQ: JOYY · Real-Time Price · USD
47.80
+0.58 (1.23%)
At close: Jun 5, 2025, 4:00 PM
47.80
0.00 (0.00%)
After-hours: Jun 5, 2025, 4:32 PM EDT

JOYY Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202547.5248.1547.0748.08-1.81%215,534
Jun 4, 202547.0047.7946.9947.2247.220.40%291,237
Jun 3, 202547.6747.7946.9547.0347.03-1.36%236,788
Jun 2, 202547.8047.8447.3047.6847.68-0.42%161,019
May 30, 202548.3148.7747.3547.8847.88-2.33%608,720
May 29, 202548.5049.0747.8849.0249.021.68%462,400
May 28, 202546.7448.2546.1748.2148.214.38%592,835
May 27, 202542.0046.4342.0046.1946.195.83%615,191
May 23, 202543.3743.8042.9643.6443.64-0.25%264,462
May 22, 202543.4344.0843.2543.7543.751.39%190,113
May 21, 202543.0644.0043.0643.1543.15-0.55%237,610
May 20, 202542.1843.6842.1843.3943.392.02%305,479
May 19, 202541.7742.6041.7742.5342.530.78%180,961
May 16, 202542.1642.6642.0042.2042.20-1.01%143,253
May 15, 202542.5642.7441.8842.6342.630.78%227,402
May 14, 202542.7043.1942.0142.3042.30-0.35%208,661
May 13, 202542.4843.1142.3942.4542.45-0.96%291,864
May 12, 202542.5143.3842.5142.8642.861.28%193,281
May 9, 202543.2043.3541.8842.3242.32-1.26%195,851
May 8, 202543.2643.4342.4642.8642.860.11%312,878
May 7, 202542.0242.8642.0242.8242.821.05%266,723
May 6, 202541.1042.7741.0242.3742.370.86%538,423
May 5, 202541.8242.2341.5442.0142.01-0.56%345,548
May 2, 202541.3042.3941.1642.2542.253.41%331,494
May 1, 202541.2141.7440.6840.8540.85-0.75%176,542
Apr 30, 202540.8141.7540.3141.1641.16-0.63%250,551
Apr 29, 202541.5941.8741.2041.4241.420.61%305,112
Apr 28, 202541.0841.5040.3741.1741.171.08%336,437
Apr 25, 202541.4441.4440.5840.7340.73-0.71%493,608
Apr 24, 202540.8841.0639.7941.0241.020.84%821,506
Apr 23, 202541.2341.2340.1640.6840.680.42%543,092
Apr 22, 202539.5540.7239.5240.5140.513.13%501,137
Apr 21, 202538.9739.3438.4039.2839.280.20%352,372
Apr 17, 202539.6240.3539.1439.2039.20-2.63%534,496
Apr 16, 202541.1041.3439.9040.2639.33-3.48%700,923
Apr 15, 202540.5242.2040.4141.7140.743.52%364,332
Apr 14, 202539.3040.7439.3040.2939.362.52%682,892
Apr 11, 202537.9539.6037.9539.3038.392.32%541,828
Apr 10, 202539.0739.6437.9438.4137.52-1.74%801,632
Apr 9, 202537.5339.8037.5339.0938.182.49%729,076
Apr 8, 202539.9039.9837.7838.1437.26-1.83%1,051,931
Apr 7, 202538.0040.3438.0038.8537.95-0.74%753,987
Apr 4, 202540.0040.8638.8339.1438.23-7.01%959,311
Apr 3, 202542.1342.4441.6242.0941.12-0.50%529,901
Apr 2, 202542.5042.6041.8042.3041.320.43%424,265
Apr 1, 202542.4042.4441.8042.1241.140.33%280,804
Mar 31, 202542.0042.4941.6341.9841.011.03%383,444
Mar 28, 202542.2742.5741.4241.5540.59-2.53%642,008
Mar 27, 202542.7343.4542.5742.6341.64-0.42%410,166
Mar 26, 202542.0443.0941.8242.8141.821.86%508,766