JOYY Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	74.42	74.90	74.29	74.90	-	1.24%	142,722
Aug 3, 2026	74.01	74.27	72.32	73.98	73.98	0.56%	228,698
Jul 31, 2026	72.34	73.89	71.48	73.57	73.57	0.75%	293,607
Jul 30, 2026	74.15	74.25	72.47	73.02	73.02	-1.31%	451,616
Jul 29, 2026	75.49	75.50	73.62	73.99	73.99	-1.12%	243,858
Jul 28, 2026	75.17	76.68	74.47	74.83	74.83	0.04%	359,650
Jul 27, 2026	74.73	75.55	74.07	74.80	74.80	1.15%	472,354
Jul 24, 2026	72.99	74.33	72.55	73.95	73.95	1.89%	424,070
Jul 23, 2026	72.32	73.17	71.80	72.58	72.58	0.21%	255,354
Jul 22, 2026	70.00	72.58	70.00	72.43	72.43	0.74%	239,505
Jul 21, 2026	71.30	72.96	71.08	71.90	71.90	0.43%	231,229
Jul 20, 2026	70.78	72.34	70.78	71.59	71.59	2.17%	291,251
Jul 17, 2026	68.50	70.54	68.42	70.07	70.07	1.08%	145,009
Jul 16, 2026	71.11	71.45	68.80	69.32	69.32	-2.26%	284,439
Jul 15, 2026	70.01	71.62	70.01	70.92	70.92	1.74%	255,914
Jul 14, 2026	70.32	70.85	69.45	69.71	69.71	-0.06%	166,908
Jul 13, 2026	70.40	70.75	69.46	69.75	69.75	-1.12%	162,764
Jul 10, 2026	71.76	72.00	70.34	70.54	70.54	-1.70%	178,329
Jul 9, 2026	70.47	71.77	69.95	71.76	71.76	2.11%	205,489
Jul 8, 2026	70.04	70.53	69.36	70.28	70.28	0.98%	224,726
Jul 7, 2026	69.74	70.50	69.26	69.60	69.60	0.36%	207,380
Jul 6, 2026	68.11	69.76	68.10	69.35	69.35	3.11%	316,206
Jul 2, 2026	66.90	67.90	66.43	67.26	67.26	0.54%	297,835
Jul 1, 2026	66.08	67.49	65.87	66.90	66.90	1.38%	330,093
Jun 30, 2026	66.10	66.47	65.10	65.99	65.99	0.09%	216,811
Jun 29, 2026	65.37	66.38	64.84	65.93	65.93	1.17%	434,402
Jun 26, 2026	66.00	67.39	66.00	66.66	65.17	0.35%	433,704
Jun 25, 2026	65.94	66.90	65.26	66.43	64.94	0.79%	400,427
Jun 24, 2026	66.29	67.23	65.24	65.91	64.43	-0.57%	308,351
Jun 23, 2026	65.72	68.26	65.37	66.29	64.80	-1.43%	407,782
Jun 22, 2026	65.72	67.45	65.31	67.25	65.74	2.33%	203,007
Jun 18, 2026	66.09	66.88	65.25	65.72	64.25	-1.05%	498,296
Jun 17, 2026	67.01	67.55	66.08	66.42	64.93	-1.38%	274,332
Jun 16, 2026	68.10	68.99	67.23	67.35	65.84	-2.18%	327,325
Jun 15, 2026	68.00	69.93	67.83	68.85	67.31	1.50%	273,784
Jun 12, 2026	69.00	69.00	66.97	67.83	66.31	-0.50%	361,829
Jun 11, 2026	68.00	68.62	66.82	68.17	66.64	-0.12%	427,130
Jun 10, 2026	66.01	68.69	65.83	68.25	66.72	3.27%	342,925
Jun 9, 2026	66.50	67.27	64.58	66.09	64.61	-0.02%	356,021
Jun 8, 2026	66.09	66.67	64.83	66.10	64.62	0.02%	254,490
Jun 5, 2026	67.99	68.04	65.49	66.09	64.61	-2.85%	412,656
Jun 4, 2026	66.18	68.44	66.09	68.03	66.50	1.60%	285,428
Jun 3, 2026	68.13	68.69	66.67	66.96	65.46	-2.55%	383,962
Jun 2, 2026	68.30	69.18	67.88	68.71	67.17	0.51%	372,386
Jun 1, 2026	67.50	68.90	67.45	68.36	66.83	1.38%	382,121
May 29, 2026	66.14	68.37	66.14	67.43	65.92	2.28%	478,055
May 28, 2026	63.90	66.80	63.75	65.93	64.45	0.73%	443,056
May 27, 2026	64.09	67.51	63.76	65.45	63.98	2.12%	580,027
May 26, 2026	60.87	65.80	60.60	64.09	62.65	17.77%	787,439
May 22, 2026	54.82	55.58	54.24	54.42	53.20	-2.87%	349,513