Skip to main content
logo
JOYY Inc. (JOYY)
NASDAQ: JOYY · Real-Time Price · USD
83.35
-0.07 (-0.08%)
At close: Oct 23, 2026, 4:00 PM EDT
83.36
+0.01 (0.01%)
After-hours: Oct 23, 2026, 7:30 PM EDT

JOYY Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202682.7983.9582.7983.3583.35-0.08%156,011
Oct 22, 202683.6584.3983.1283.4283.42-1.35%221,911
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
Sep 3, 202674.5674.8373.6174.5973.160.04%207,647
Sep 2, 202673.3175.1673.3174.5673.130.70%315,558
Sep 1, 202674.5275.4273.5274.0472.62-0.80%303,149
Aug 31, 202674.6976.6874.0074.6473.210.15%544,924
Aug 28, 202674.8376.3873.0074.5373.10-0.40%615,375
Aug 27, 202674.9476.4473.2074.8373.400.03%401,154
Aug 26, 202676.1980.9072.9974.8173.38-0.25%815,414
Aug 25, 202673.8775.2572.8675.0073.562.08%1,036,818
Aug 24, 202673.6274.3273.1173.4772.06-0.19%251,030
Aug 21, 202673.7774.9672.8073.6172.20-0.22%198,878
Aug 20, 202674.8975.8372.8073.7772.36-1.50%321,423
Aug 19, 202674.1775.1373.6974.8973.451.56%321,581
Aug 18, 202674.2374.6073.4173.7472.330.16%214,393
Aug 17, 202673.0474.1573.0473.6272.210.82%214,612
Aug 14, 202672.3073.6472.3073.0271.621.18%210,079