JOYY Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	40.88	41.06	39.79	41.02	41.02	0.84%	722,052
Apr 23, 2025	41.23	41.23	40.16	40.68	40.68	0.42%	543,092
Apr 22, 2025	39.55	40.72	39.52	40.51	40.51	3.13%	501,137
Apr 21, 2025	38.97	39.34	38.40	39.28	39.28	0.20%	352,372
Apr 17, 2025	39.62	40.35	39.14	39.20	39.20	-2.63%	534,496
Apr 16, 2025	41.10	41.34	39.90	40.26	39.33	-3.48%	700,923
Apr 15, 2025	40.52	42.20	40.41	41.71	40.74	3.52%	364,332
Apr 14, 2025	39.30	40.74	39.30	40.29	39.36	2.52%	682,892
Apr 11, 2025	37.95	39.60	37.95	39.30	38.39	2.32%	541,828
Apr 10, 2025	39.07	39.64	37.94	38.41	37.52	-1.74%	801,632
Apr 9, 2025	37.53	39.80	37.53	39.09	38.18	2.49%	729,076
Apr 8, 2025	39.90	39.98	37.78	38.14	37.26	-1.83%	1,051,931
Apr 7, 2025	38.00	40.34	38.00	38.85	37.95	-0.74%	753,987
Apr 4, 2025	40.00	40.86	38.83	39.14	38.23	-7.01%	959,311
Apr 3, 2025	42.13	42.44	41.62	42.09	41.12	-0.50%	529,901
Apr 2, 2025	42.50	42.60	41.80	42.30	41.32	0.43%	424,265
Apr 1, 2025	42.40	42.44	41.80	42.12	41.14	0.33%	280,804
Mar 31, 2025	42.00	42.49	41.63	41.98	41.01	1.03%	383,444
Mar 28, 2025	42.27	42.57	41.42	41.55	40.59	-2.53%	642,008
Mar 27, 2025	42.73	43.45	42.57	42.63	41.64	-0.42%	410,166
Mar 26, 2025	42.04	43.09	41.82	42.81	41.82	1.86%	508,766
Mar 25, 2025	42.11	42.50	41.94	42.03	41.06	-1.11%	500,920
Mar 24, 2025	41.99	42.86	41.95	42.50	41.52	1.26%	1,037,803
Mar 21, 2025	41.91	42.22	41.44	41.97	41.00	1.79%	1,976,588
Mar 20, 2025	42.77	43.85	40.80	41.23	40.28	-12.05%	4,556,182
Mar 19, 2025	47.88	47.88	45.50	46.88	45.79	-1.70%	1,341,388
Mar 18, 2025	49.24	49.24	46.02	47.69	46.59	-2.85%	1,489,735
Mar 17, 2025	47.84	49.83	47.27	49.09	47.95	2.96%	928,790
Mar 14, 2025	47.92	48.49	46.94	47.68	46.58	1.99%	888,898
Mar 13, 2025	47.96	48.68	46.73	46.75	45.67	-3.91%	429,042
Mar 12, 2025	48.63	48.70	47.87	48.65	47.52	-0.05%	297,876
Mar 11, 2025	48.50	49.27	47.92	48.68	47.55	0.86%	382,109
Mar 10, 2025	48.80	49.66	47.88	48.26	47.14	-1.19%	470,727
Mar 7, 2025	50.10	50.16	48.19	48.84	47.71	-2.92%	471,363
Mar 6, 2025	49.56	51.52	49.40	50.31	49.14	1.60%	1,022,441
Mar 5, 2025	47.73	50.00	47.62	49.52	48.37	4.58%	650,361
Mar 4, 2025	47.00	47.77	46.16	47.35	46.25	1.09%	454,296
Mar 3, 2025	47.09	47.34	46.40	46.84	45.75	0.11%	569,798
Feb 28, 2025	46.10	46.87	45.03	46.79	45.71	-0.76%	822,589
Feb 27, 2025	48.51	48.65	46.02	47.15	46.06	-3.78%	908,005
Feb 26, 2025	51.68	51.68	47.52	49.00	47.86	-5.91%	1,343,812
Feb 25, 2025	55.30	55.31	49.82	52.08	50.87	3.95%	2,746,671
Feb 24, 2025	49.47	51.99	49.25	50.10	48.94	2.31%	931,338
Feb 21, 2025	51.60	51.82	48.75	48.97	47.84	-2.04%	399,500
Feb 20, 2025	49.54	51.18	49.07	49.99	48.83	3.86%	487,858
Feb 19, 2025	49.81	49.85	47.57	48.13	47.02	-3.14%	623,359
Feb 18, 2025	47.75	51.19	46.64	49.69	48.54	5.39%	940,569
Feb 14, 2025	47.28	48.38	46.87	47.15	46.06	1.20%	371,383
Feb 13, 2025	44.94	46.67	44.51	46.59	45.51	3.79%	296,338
Feb 12, 2025	45.27	45.84	44.79	44.89	43.85	-0.69%	216,477