JOYY Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	57.06	57.50	56.08	56.33	56.33	-1.78%	239,006
May 14, 2026	59.23	59.23	56.87	57.35	57.35	-3.79%	261,453
May 13, 2026	57.66	60.08	57.50	59.61	59.61	2.37%	295,356
May 12, 2026	58.61	58.82	57.68	58.23	58.23	-1.36%	276,547
May 11, 2026	59.17	59.50	58.61	59.03	59.03	0.25%	200,071
May 8, 2026	58.54	59.29	58.00	58.88	58.88	-0.20%	168,642
May 7, 2026	60.20	60.20	57.94	59.00	59.00	-2.11%	268,977
May 6, 2026	58.98	60.62	58.81	60.27	60.27	2.59%	361,002
May 5, 2026	59.45	59.58	58.56	58.75	58.75	-0.49%	175,755
May 4, 2026	58.85	59.47	58.75	59.04	59.04	0.32%	280,946
May 1, 2026	59.23	59.34	58.00	58.85	58.85	-0.24%	184,410
Apr 30, 2026	57.22	59.10	57.22	58.99	58.99	3.09%	193,800
Apr 29, 2026	57.50	57.69	56.08	57.22	57.22	-0.54%	413,843
Apr 28, 2026	58.61	58.78	57.01	57.53	57.53	-1.84%	388,438
Apr 27, 2026	59.41	59.96	58.36	58.61	58.61	-0.22%	403,476
Apr 24, 2026	57.51	58.76	57.51	58.74	58.74	1.71%	159,501
Apr 23, 2026	59.04	59.45	57.14	57.75	57.75	-2.52%	448,412
Apr 22, 2026	59.08	59.89	58.78	59.24	59.24	-2.29%	259,907
Apr 21, 2026	62.88	62.88	60.29	60.63	59.25	-3.49%	390,032
Apr 20, 2026	62.56	63.39	62.30	62.82	61.39	-0.05%	210,409
Apr 17, 2026	63.65	64.00	61.97	62.85	61.42	-0.17%	267,680
Apr 16, 2026	63.73	64.43	62.60	62.96	61.53	-0.17%	273,803
Apr 15, 2026	62.98	63.63	62.60	63.07	61.63	1.46%	207,253
Apr 14, 2026	61.10	63.00	61.10	62.16	60.75	2.68%	216,394
Apr 13, 2026	60.04	60.77	60.04	60.54	59.16	0.83%	169,862
Apr 10, 2026	60.70	61.14	59.77	60.04	58.67	-1.15%	242,690
Apr 9, 2026	61.15	62.00	60.48	60.74	59.36	-0.08%	223,131
Apr 8, 2026	60.11	61.19	60.10	60.79	59.41	3.68%	238,004
Apr 7, 2026	59.53	60.28	58.34	58.63	57.30	-1.15%	215,102
Apr 6, 2026	58.80	59.74	58.80	59.31	57.96	1.38%	153,319
Apr 2, 2026	57.68	58.70	57.68	58.50	57.17	0.34%	209,324
Apr 1, 2026	58.66	59.54	57.93	58.30	56.97	-0.15%	256,658
Mar 31, 2026	56.89	58.78	56.89	58.39	57.06	3.40%	551,260
Mar 30, 2026	56.52	58.13	56.25	56.47	55.18	0.09%	343,875
Mar 27, 2026	57.75	58.82	56.33	56.42	55.14	-2.51%	352,805
Mar 26, 2026	58.00	59.28	57.65	57.87	56.55	-1.31%	263,263
Mar 25, 2026	58.43	59.69	58.28	58.64	57.31	0.77%	291,694
Mar 24, 2026	58.10	58.83	57.54	58.19	56.87	0.15%	391,271
Mar 23, 2026	58.70	59.33	57.53	58.10	56.78	-1.12%	413,201
Mar 20, 2026	58.60	59.27	58.01	58.76	57.42	-0.42%	756,066
Mar 19, 2026	59.99	60.46	58.58	59.01	57.66	-3.18%	847,884
Mar 18, 2026	60.80	62.09	60.75	60.94	59.55	0.23%	656,611
Mar 17, 2026	60.94	61.74	60.27	60.80	59.42	-0.67%	435,227
Mar 16, 2026	61.93	63.23	60.95	61.21	59.82	-0.85%	447,775
Mar 13, 2026	61.64	64.44	61.50	61.74	60.33	0.84%	444,763
Mar 12, 2026	62.04	62.57	61.04	61.22	59.83	0.11%	543,312
Mar 11, 2026	61.25	62.65	60.88	61.15	59.76	2.26%	637,413
Mar 10, 2026	60.35	61.09	59.78	59.80	58.44	-0.89%	421,836
Mar 9, 2026	60.40	60.43	59.20	60.34	58.97	-0.76%	320,827
Mar 6, 2026	60.05	60.96	59.88	60.80	59.42	0.40%	141,011