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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 47.52 | 48.15 | 47.07 | 48.08 | - | 1.81% | 215,534 |
Jun 4, 2025 | 47.00 | 47.79 | 46.99 | 47.22 | 47.22 | 0.40% | 291,237 |
Jun 3, 2025 | 47.67 | 47.79 | 46.95 | 47.03 | 47.03 | -1.36% | 236,788 |
Jun 2, 2025 | 47.80 | 47.84 | 47.30 | 47.68 | 47.68 | -0.42% | 161,019 |
May 30, 2025 | 48.31 | 48.77 | 47.35 | 47.88 | 47.88 | -2.33% | 608,720 |
May 29, 2025 | 48.50 | 49.07 | 47.88 | 49.02 | 49.02 | 1.68% | 462,400 |
May 28, 2025 | 46.74 | 48.25 | 46.17 | 48.21 | 48.21 | 4.38% | 592,835 |
May 27, 2025 | 42.00 | 46.43 | 42.00 | 46.19 | 46.19 | 5.83% | 615,191 |
May 23, 2025 | 43.37 | 43.80 | 42.96 | 43.64 | 43.64 | -0.25% | 264,462 |
May 22, 2025 | 43.43 | 44.08 | 43.25 | 43.75 | 43.75 | 1.39% | 190,113 |
May 21, 2025 | 43.06 | 44.00 | 43.06 | 43.15 | 43.15 | -0.55% | 237,610 |
May 20, 2025 | 42.18 | 43.68 | 42.18 | 43.39 | 43.39 | 2.02% | 305,479 |
May 19, 2025 | 41.77 | 42.60 | 41.77 | 42.53 | 42.53 | 0.78% | 180,961 |
May 16, 2025 | 42.16 | 42.66 | 42.00 | 42.20 | 42.20 | -1.01% | 143,253 |
May 15, 2025 | 42.56 | 42.74 | 41.88 | 42.63 | 42.63 | 0.78% | 227,402 |
May 14, 2025 | 42.70 | 43.19 | 42.01 | 42.30 | 42.30 | -0.35% | 208,661 |
May 13, 2025 | 42.48 | 43.11 | 42.39 | 42.45 | 42.45 | -0.96% | 291,864 |
May 12, 2025 | 42.51 | 43.38 | 42.51 | 42.86 | 42.86 | 1.28% | 193,281 |
May 9, 2025 | 43.20 | 43.35 | 41.88 | 42.32 | 42.32 | -1.26% | 195,851 |
May 8, 2025 | 43.26 | 43.43 | 42.46 | 42.86 | 42.86 | 0.11% | 312,878 |
May 7, 2025 | 42.02 | 42.86 | 42.02 | 42.82 | 42.82 | 1.05% | 266,723 |
May 6, 2025 | 41.10 | 42.77 | 41.02 | 42.37 | 42.37 | 0.86% | 538,423 |
May 5, 2025 | 41.82 | 42.23 | 41.54 | 42.01 | 42.01 | -0.56% | 345,548 |
May 2, 2025 | 41.30 | 42.39 | 41.16 | 42.25 | 42.25 | 3.41% | 331,494 |
May 1, 2025 | 41.21 | 41.74 | 40.68 | 40.85 | 40.85 | -0.75% | 176,542 |
Apr 30, 2025 | 40.81 | 41.75 | 40.31 | 41.16 | 41.16 | -0.63% | 250,551 |
Apr 29, 2025 | 41.59 | 41.87 | 41.20 | 41.42 | 41.42 | 0.61% | 305,112 |
Apr 28, 2025 | 41.08 | 41.50 | 40.37 | 41.17 | 41.17 | 1.08% | 336,437 |
Apr 25, 2025 | 41.44 | 41.44 | 40.58 | 40.73 | 40.73 | -0.71% | 493,608 |
Apr 24, 2025 | 40.88 | 41.06 | 39.79 | 41.02 | 41.02 | 0.84% | 821,506 |
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 |