Skip to main content
logo
JOYY Inc. (JOYY)
NASDAQ: JOYY · Real-Time Price · USD
77.26
+2.43 (3.25%)
At close: Sep 11, 2026, 4:00 PM EDT
77.20
-0.06 (-0.08%)
After-hours: Sep 11, 2026, 7:45 PM EDT

JOYY Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202675.2077.6075.0477.2677.263.25%319,300
Sep 10, 202673.8975.8473.8974.8374.831.52%236,441
Sep 9, 202674.3674.4373.2773.7173.71-0.87%182,456
Sep 8, 202674.5975.1874.0074.3674.36-0.85%380,075
Sep 4, 202674.4775.4874.4775.0075.000.55%174,395
Sep 3, 202674.5674.8373.6174.5974.590.04%207,645
Sep 2, 202673.3175.1673.3174.5674.560.70%312,055
Sep 1, 202674.5275.4273.5274.0474.04-0.80%303,147
Aug 31, 202674.6976.6874.0074.6474.640.15%485,179
Aug 28, 202674.8376.3873.0074.5374.53-0.40%565,673
Aug 27, 202674.9476.4473.2074.8374.830.03%383,296
Aug 26, 202676.1980.9072.9974.8174.81-0.25%813,811
Aug 25, 202673.8775.2572.8675.0075.002.08%1,036,818
Aug 24, 202673.6274.3273.1173.4773.47-0.19%251,030
Aug 21, 202673.7774.9672.8073.6173.61-0.22%198,878
Aug 20, 202674.8975.8372.8073.7773.77-1.50%321,423
Aug 19, 202674.1775.1373.6974.8974.891.56%321,581
Aug 18, 202674.2374.6073.4173.7473.740.16%214,393
Aug 17, 202673.0474.1573.0473.6273.620.82%214,612
Aug 14, 202672.3073.6472.3073.0273.021.18%210,079
Aug 13, 202674.4674.5871.7872.1772.17-2.68%243,648
Aug 12, 202675.9875.9874.1074.1674.161.02%296,890
Aug 11, 202674.4375.0373.2273.4173.41-1.96%202,722
Aug 10, 202674.6775.1674.3174.8874.880.59%222,635
Aug 7, 202674.7075.1573.9674.4474.44-0.39%158,977
Aug 6, 202674.8075.5774.3074.7374.73-0.10%180,429
Aug 5, 202674.8875.5874.5674.8174.81-0.09%298,337
Aug 4, 202674.3174.9573.5874.8774.871.20%171,421
Aug 3, 202674.0174.2772.3273.9873.980.56%228,701
Jul 31, 202672.3473.8971.4873.5773.570.75%293,610
Jul 30, 202674.1574.2572.4773.0273.02-1.31%451,654
Jul 29, 202675.4975.5073.6273.9973.99-1.12%243,861
Jul 28, 202675.1776.6874.4774.8374.830.04%359,689
Jul 27, 202674.7375.5574.0774.8074.801.15%472,513
Jul 24, 202672.9974.3372.5573.9573.951.89%424,129
Jul 23, 202672.3273.1771.8072.5872.580.21%255,414
Jul 22, 202670.0072.5870.0072.4372.430.74%239,575
Jul 21, 202671.3072.9671.0871.9071.900.43%234,930
Jul 20, 202670.7872.3470.7871.5971.592.17%291,454
Jul 17, 202668.5070.5468.4270.0770.071.08%145,009
Jul 16, 202671.1171.4568.8069.3269.32-2.26%306,339
Jul 15, 202670.0171.6270.0170.9270.921.74%256,153
Jul 14, 202670.3270.8569.4569.7169.71-0.06%173,473
Jul 13, 202670.4070.7569.4669.7569.75-1.12%162,814
Jul 10, 202671.7672.0070.3470.5470.54-1.70%195,036
Jul 9, 202670.4771.7769.9571.7671.762.11%207,825
Jul 8, 202670.0470.5369.3670.2870.280.98%227,818
Jul 7, 202669.7470.5069.2669.6069.600.36%207,380
Jul 6, 202668.1169.7668.1069.3569.353.11%318,211
Jul 2, 202666.9067.9066.4367.2667.260.54%297,835