JOYY Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	65.45	66.38	64.00	64.35	64.35	-3.10%	514,280
Jan 29, 2026	67.38	67.55	64.01	66.41	66.41	-1.16%	535,234
Jan 28, 2026	69.89	70.00	67.13	67.19	67.19	-2.01%	297,916
Jan 27, 2026	70.00	70.13	67.82	68.57	68.57	-1.90%	216,540
Jan 26, 2026	69.34	70.66	69.24	69.89	69.89	0.71%	333,636
Jan 23, 2026	68.24	69.45	67.69	69.40	69.40	2.53%	291,609
Jan 22, 2026	67.05	68.43	67.03	67.69	67.69	2.19%	355,786
Jan 21, 2026	68.07	69.00	65.81	66.24	66.24	-2.70%	408,052
Jan 20, 2026	67.28	68.38	66.71	68.08	68.08	-2.03%	570,337
Jan 16, 2026	69.31	70.25	68.00	69.49	69.49	-0.57%	470,819
Jan 15, 2026	70.00	70.80	69.62	69.89	69.89	-0.04%	316,808
Jan 14, 2026	70.10	70.71	69.21	69.92	69.92	-0.77%	383,896
Jan 13, 2026	69.31	70.96	69.25	70.46	70.46	1.66%	289,767
Jan 12, 2026	67.60	70.48	67.60	69.31	69.31	4.38%	675,093
Jan 9, 2026	69.29	69.42	66.00	66.40	66.40	-4.36%	367,446
Jan 8, 2026	67.94	70.25	67.67	69.43	69.43	3.03%	578,299
Jan 7, 2026	65.33	67.65	64.92	67.39	67.39	2.98%	467,975
Jan 6, 2026	67.00	68.34	64.90	65.44	65.44	-1.01%	307,685
Jan 5, 2026	64.50	66.25	63.26	66.11	66.11	2.12%	358,585
Jan 2, 2026	65.26	66.54	64.60	64.74	64.74	-0.03%	360,272
Dec 31, 2025	64.52	65.92	64.44	64.76	63.80	1.01%	386,045
Dec 30, 2025	65.50	65.72	63.70	64.11	63.15	-2.20%	333,106
Dec 29, 2025	65.26	65.83	64.90	65.55	64.57	-0.64%	230,105
Dec 26, 2025	65.18	66.29	64.51	65.97	64.99	0.18%	135,069
Dec 24, 2025	66.00	66.90	65.78	65.85	64.87	-0.29%	137,036
Dec 23, 2025	65.60	66.44	65.24	66.04	65.06	0.67%	273,578
Dec 22, 2025	65.20	66.24	64.59	65.60	64.62	0.64%	256,169
Dec 19, 2025	64.00	66.50	63.99	65.18	64.21	1.73%	997,857
Dec 18, 2025	63.47	64.20	63.00	64.07	63.12	1.39%	269,530
Dec 17, 2025	62.84	64.28	62.84	63.19	62.25	0.90%	200,507
Dec 16, 2025	63.00	63.71	61.18	62.63	61.69	-1.38%	200,609
Dec 15, 2025	64.47	64.72	63.26	63.50	62.55	-1.26%	252,761
Dec 12, 2025	63.53	64.43	63.52	64.31	63.35	1.39%	416,247
Dec 11, 2025	63.91	64.76	63.06	63.43	62.48	-0.66%	297,425
Dec 10, 2025	63.49	64.98	63.49	63.85	62.90	-0.20%	353,553
Dec 9, 2025	63.60	64.28	63.14	63.98	63.02	-0.35%	279,322
Dec 8, 2025	63.82	64.94	63.50	64.20	63.24	0.53%	384,035
Dec 5, 2025	63.04	64.79	63.00	63.86	62.91	2.57%	476,798
Dec 4, 2025	61.90	62.70	61.90	62.26	61.33	0.54%	264,970
Dec 3, 2025	62.30	63.60	61.80	61.93	61.00	-0.43%	398,389
Dec 2, 2025	63.12	63.41	61.64	62.19	61.26	-1.94%	358,536
Dec 1, 2025	63.24	63.95	62.81	63.42	62.47	0.48%	382,918
Nov 28, 2025	64.63	65.73	62.85	63.12	62.18	-0.39%	297,977
Nov 26, 2025	64.67	64.67	63.01	63.37	62.43	-1.86%	319,392
Nov 25, 2025	65.06	65.08	63.27	64.57	63.61	-0.40%	566,742
Nov 24, 2025	63.25	65.50	63.25	64.83	63.86	4.92%	714,547
Nov 21, 2025	63.80	64.97	61.48	61.79	60.87	-3.00%	514,349
Nov 20, 2025	63.82	67.85	62.77	63.70	62.75	6.26%	1,395,902
Nov 19, 2025	58.95	62.24	58.93	59.95	59.05	1.00%	405,850
Nov 18, 2025	58.04	59.72	57.95	59.35	58.47	1.35%	413,962