JOYY Inc. (JOYY)
NASDAQ: JOYY · Real-Time Price · USD
65.60
+0.42 (0.64%)
Dec 22, 2025, 4:00 PM EST - Market closed
JOYY Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 65.20 | 66.24 | 64.59 | 65.60 | 65.60 | 0.64% | 256,169 |
| Dec 19, 2025 | 64.00 | 66.50 | 63.99 | 65.18 | 65.18 | 1.73% | 997,857 |
| Dec 18, 2025 | 63.47 | 64.20 | 63.00 | 64.07 | 64.07 | 1.39% | 269,530 |
| Dec 17, 2025 | 62.84 | 64.28 | 62.84 | 63.19 | 63.19 | 0.90% | 200,507 |
| Dec 16, 2025 | 63.00 | 63.71 | 61.18 | 62.63 | 62.63 | -1.38% | 200,609 |
| Dec 15, 2025 | 64.47 | 64.72 | 63.26 | 63.50 | 63.50 | -1.26% | 252,761 |
| Dec 12, 2025 | 63.53 | 64.43 | 63.52 | 64.31 | 64.31 | 1.39% | 416,247 |
| Dec 11, 2025 | 63.91 | 64.76 | 63.06 | 63.43 | 63.43 | -0.66% | 297,425 |
| Dec 10, 2025 | 63.49 | 64.98 | 63.49 | 63.85 | 63.85 | -0.20% | 353,553 |
| Dec 9, 2025 | 63.60 | 64.28 | 63.14 | 63.98 | 63.98 | -0.35% | 279,322 |
| Dec 8, 2025 | 63.82 | 64.94 | 63.50 | 64.20 | 64.20 | 0.53% | 384,035 |
| Dec 5, 2025 | 63.04 | 64.79 | 63.00 | 63.86 | 63.86 | 2.57% | 476,798 |
| Dec 4, 2025 | 61.90 | 62.70 | 61.90 | 62.26 | 62.26 | 0.54% | 264,970 |
| Dec 3, 2025 | 62.30 | 63.60 | 61.80 | 61.93 | 61.93 | -0.43% | 398,389 |
| Dec 2, 2025 | 63.12 | 63.41 | 61.64 | 62.19 | 62.19 | -1.94% | 358,536 |
| Dec 1, 2025 | 63.24 | 63.95 | 62.81 | 63.42 | 63.42 | 0.48% | 382,918 |
| Nov 28, 2025 | 64.63 | 65.73 | 62.85 | 63.12 | 63.12 | -0.39% | 297,977 |
| Nov 26, 2025 | 64.67 | 64.67 | 63.01 | 63.37 | 63.37 | -1.86% | 319,392 |
| Nov 25, 2025 | 65.06 | 65.08 | 63.27 | 64.57 | 64.57 | -0.40% | 566,742 |
| Nov 24, 2025 | 63.25 | 65.50 | 63.25 | 64.83 | 64.83 | 4.92% | 714,547 |
| Nov 21, 2025 | 63.80 | 64.97 | 61.48 | 61.79 | 61.79 | -3.00% | 514,349 |
| Nov 20, 2025 | 63.82 | 67.85 | 62.77 | 63.70 | 63.70 | 6.26% | 1,395,902 |
| Nov 19, 2025 | 58.95 | 62.24 | 58.93 | 59.95 | 59.95 | 1.00% | 405,850 |
| Nov 18, 2025 | 58.04 | 59.72 | 57.95 | 59.35 | 59.35 | 1.35% | 413,962 |
| Nov 17, 2025 | 58.76 | 59.65 | 58.17 | 58.56 | 58.56 | -0.20% | 329,975 |
| Nov 14, 2025 | 57.73 | 59.92 | 57.59 | 58.68 | 58.68 | 0.41% | 263,230 |
| Nov 13, 2025 | 60.00 | 60.44 | 58.07 | 58.44 | 58.44 | -2.37% | 233,750 |
| Nov 12, 2025 | 60.59 | 60.85 | 59.27 | 59.86 | 59.86 | -1.77% | 271,207 |
| Nov 11, 2025 | 60.99 | 61.18 | 60.01 | 60.94 | 60.94 | - | 186,531 |
| Nov 10, 2025 | 61.57 | 61.57 | 60.42 | 60.94 | 60.94 | 2.42% | 214,518 |
| Nov 7, 2025 | 59.32 | 60.41 | 58.70 | 59.50 | 59.50 | 0.34% | 248,536 |
| Nov 6, 2025 | 59.57 | 60.41 | 59.18 | 59.30 | 59.30 | -0.54% | 154,489 |
| Nov 5, 2025 | 58.72 | 60.50 | 58.41 | 59.62 | 59.62 | 1.36% | 211,428 |
| Nov 4, 2025 | 59.51 | 60.14 | 58.46 | 58.82 | 58.82 | -2.71% | 214,542 |
| Nov 3, 2025 | 59.58 | 60.77 | 59.58 | 60.46 | 60.46 | 1.94% | 188,137 |
| Oct 31, 2025 | 60.00 | 60.51 | 59.20 | 59.31 | 59.31 | -1.33% | 209,475 |
| Oct 30, 2025 | 60.00 | 60.99 | 59.53 | 60.11 | 60.11 | -0.68% | 317,050 |
| Oct 29, 2025 | 59.84 | 61.00 | 59.84 | 60.52 | 60.52 | 1.89% | 202,772 |
| Oct 28, 2025 | 60.84 | 60.84 | 58.50 | 59.40 | 59.40 | -2.72% | 298,017 |
| Oct 27, 2025 | 60.58 | 61.51 | 60.58 | 61.06 | 61.06 | 2.09% | 212,485 |
| Oct 24, 2025 | 59.51 | 60.34 | 59.40 | 59.81 | 59.81 | 0.50% | 137,517 |
| Oct 23, 2025 | 58.94 | 59.93 | 58.65 | 59.51 | 59.51 | 1.23% | 160,032 |
| Oct 22, 2025 | 59.04 | 59.90 | 58.25 | 58.79 | 58.79 | -0.72% | 174,783 |
| Oct 21, 2025 | 58.70 | 60.26 | 58.70 | 59.21 | 59.21 | 0.30% | 363,918 |
| Oct 20, 2025 | 58.00 | 60.00 | 58.00 | 59.03 | 59.03 | 3.58% | 362,477 |
| Oct 17, 2025 | 56.30 | 57.52 | 55.85 | 56.99 | 56.99 | 0.16% | 289,004 |
| Oct 16, 2025 | 57.17 | 58.00 | 56.82 | 56.90 | 56.90 | -0.39% | 401,898 |
| Oct 15, 2025 | 56.50 | 57.41 | 56.18 | 57.12 | 57.12 | 1.67% | 276,100 |
| Oct 14, 2025 | 56.24 | 56.49 | 55.46 | 56.18 | 56.18 | 0.04% | 251,155 |
| Oct 13, 2025 | 55.84 | 56.91 | 55.84 | 56.16 | 56.16 | 2.35% | 255,330 |