JOYY Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 2, 2025	41.30	42.39	41.16	42.25	41.45	3.41%	331,494
May 1, 2025	41.21	41.74	40.68	40.85	40.08	-0.75%	176,542
Apr 30, 2025	40.81	41.75	40.31	41.16	40.39	-0.63%	250,551
Apr 29, 2025	41.59	41.87	41.20	41.42	40.64	0.61%	305,112
Apr 28, 2025	41.08	41.50	40.37	41.17	40.40	1.08%	336,437
Apr 25, 2025	41.44	41.44	40.58	40.73	39.97	-0.71%	493,608
Apr 24, 2025	40.88	41.06	39.79	41.02	40.25	0.84%	821,506
Apr 23, 2025	41.23	41.23	40.16	40.68	39.92	0.42%	543,092
Apr 22, 2025	39.55	40.72	39.52	40.51	39.75	3.13%	501,137
Apr 21, 2025	38.97	39.34	38.40	39.28	38.54	0.20%	352,372
Apr 17, 2025	39.62	40.35	39.14	39.20	38.47	-2.63%	534,496
Apr 16, 2025	41.10	41.34	39.90	40.26	38.59	-3.48%	700,923
Apr 15, 2025	40.52	42.20	40.41	41.71	39.98	3.52%	364,332
Apr 14, 2025	39.30	40.74	39.30	40.29	38.62	2.52%	682,892