Skip to main content
logo
JOYY Inc. (JOYY)
NASDAQ: JOYY · Real-Time Price · USD
79.19
-1.11 (-1.38%)
At close: Oct 2, 2026, 4:00 PM EDT
79.20
+0.01 (0.01%)
After-hours: Oct 2, 2026, 7:30 PM EDT

JOYY Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202680.7980.7978.4179.1979.19-1.38%174,148
Oct 1, 202680.4580.5679.2980.3080.300.06%203,399
Sep 30, 202679.4180.7879.4080.2580.251.51%428,897
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
Aug 13, 202674.4674.5871.7872.1770.79-2.68%243,648
Aug 12, 202675.9875.9874.1074.1672.741.02%296,890
Aug 11, 202674.4375.0373.2273.4172.00-1.96%202,722
Aug 10, 202674.6775.1674.3174.8873.440.59%222,635
Aug 7, 202674.7075.1573.9674.4473.01-0.39%158,977
Aug 6, 202674.8075.5774.3074.7373.30-0.10%180,429
Aug 5, 202674.8875.5874.5674.8173.37-0.09%298,337
Aug 4, 202674.3174.9573.5874.8773.431.20%171,421
Aug 3, 202674.0174.2772.3273.9872.560.56%228,701
Jul 31, 202672.3473.8971.4873.5772.160.75%293,610
Jul 30, 202674.1574.2572.4773.0271.62-1.31%451,654
Jul 29, 202675.4975.5073.6273.9972.57-1.12%243,861
Jul 28, 202675.1776.6874.4774.8373.400.04%359,689
Jul 27, 202674.7375.5574.0774.8073.371.15%472,513
Jul 24, 202672.9974.3372.5573.9572.531.89%424,129