Skip to main content
JOYY Inc. (JOYY)
NASDAQ: JOYY · Real-Time Price · USD
80.65
+1.91 (2.43%)
At close: Nov 13, 2026, 4:00 PM EST
80.23
-0.42 (-0.52%)
After-hours: Nov 13, 2026, 7:47 PM EST

JOYY Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202678.8680.8878.3580.6580.652.43%225,557
Nov 12, 202679.4279.4278.0078.7478.74-2.32%268,904
Nov 11, 202680.9681.1079.6780.6180.61-0.43%217,668
Nov 10, 202681.0081.1079.5380.9680.96-0.65%215,181
Nov 9, 202681.3181.9780.6981.4981.490.72%182,651
Nov 6, 202680.4782.6179.1680.9180.911.14%269,003
Nov 5, 202681.0881.1479.0080.0080.00-1.49%272,539
Nov 4, 202679.8181.7179.4881.2181.212.42%237,073
Nov 3, 202679.5880.4578.6079.2979.29-0.05%191,267
Nov 2, 202680.9181.2779.1479.3379.33-1.23%170,072
Oct 30, 202680.8380.9779.6080.3280.32-0.63%226,996
Oct 29, 202675.3681.1275.3280.8380.837.19%366,491
Oct 28, 202679.0979.7272.0675.4175.41-4.65%592,281
Oct 27, 202683.0083.9078.8679.0979.09-4.70%293,010
Oct 26, 202683.8383.8982.6582.9982.99-0.43%149,952
Oct 23, 202682.7983.9582.7983.3583.35-0.08%156,011
Oct 22, 202683.6584.3983.1283.4283.42-1.35%221,987
Oct 21, 202684.6884.6883.6084.5684.56-0.44%335,377
Oct 20, 202683.5785.1583.5784.9384.931.16%487,040
Oct 19, 202682.8184.0882.7483.9683.961.63%236,922
Oct 16, 202683.1384.1681.9882.6182.61-0.66%200,997
Oct 15, 202681.3784.7580.3083.1683.161.08%305,612
Oct 14, 202682.5083.0081.9182.2782.27-0.32%216,311
Oct 13, 202682.2982.6381.7682.5382.530.43%223,193
Oct 12, 202681.4482.2680.9782.1882.181.39%198,754
Oct 9, 202681.0082.1580.3981.0581.050.25%456,506
Oct 8, 202681.3381.9380.3380.8580.85-0.59%201,357
Oct 7, 202680.7781.7080.1981.3381.330.84%169,601
Oct 6, 202680.8781.3580.1980.6580.650.19%173,815
Oct 5, 202679.9881.1479.8180.5080.501.65%288,864
Oct 2, 202680.7980.7978.4179.1979.19-1.38%174,251
Oct 1, 202680.4580.5679.2980.3080.300.06%207,779
Sep 30, 202679.4180.7879.4080.2580.251.51%428,900
Sep 29, 202680.8781.0480.0680.6079.060.01%292,541
Sep 28, 202679.3781.0079.3180.5979.051.03%228,398
Sep 25, 202680.1280.3679.0479.7778.240.09%315,485
Sep 24, 202679.8780.3979.3079.7078.17-0.85%359,406
Sep 23, 202678.7380.5877.2080.3878.84-0.83%907,145
Sep 22, 202679.8781.2679.2081.0579.501.90%514,211
Sep 21, 202679.1879.6377.0279.5478.021.03%417,072
Sep 18, 202679.4179.4178.1278.7377.22-0.19%311,139
Sep 17, 202678.6079.4077.8278.8877.370.15%242,072
Sep 16, 202677.3879.1777.3578.7677.251.92%585,419
Sep 15, 202676.8777.6676.5377.2875.800.13%348,425
Sep 14, 202677.2677.9977.0077.1875.70-0.10%487,217
Sep 11, 202675.2077.6075.0477.2675.783.25%329,053
Sep 10, 202673.8975.8473.8974.8373.401.52%363,447
Sep 9, 202674.3674.4373.2773.7172.30-0.87%182,458
Sep 8, 202674.5975.1874.0074.3672.93-0.85%511,903
Sep 4, 202674.4775.4874.4775.0073.560.55%175,398