JOYY Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	73.56	74.18	73.37	73.49	-	-0.16%	250,023
Aug 21, 2026	73.77	74.96	72.80	73.61	73.61	-0.22%	198,434
Aug 20, 2026	74.89	75.83	72.80	73.77	73.77	-1.50%	321,420
Aug 19, 2026	74.17	75.13	73.69	74.89	74.89	1.56%	321,581
Aug 18, 2026	74.23	74.60	73.41	73.74	73.74	0.16%	214,393
Aug 17, 2026	73.04	74.15	73.04	73.62	73.62	0.82%	214,612
Aug 14, 2026	72.30	73.64	72.30	73.02	73.02	1.18%	210,079
Aug 13, 2026	74.46	74.58	71.78	72.17	72.17	-2.68%	243,648
Aug 12, 2026	75.98	75.98	74.10	74.16	74.16	1.02%	296,890
Aug 11, 2026	74.43	75.03	73.22	73.41	73.41	-1.96%	202,722
Aug 10, 2026	74.67	75.16	74.31	74.88	74.88	0.59%	222,635
Aug 7, 2026	74.70	75.15	73.96	74.44	74.44	-0.39%	158,977
Aug 6, 2026	74.80	75.57	74.30	74.73	74.73	-0.10%	180,429
Aug 5, 2026	74.88	75.58	74.56	74.81	74.81	-0.09%	298,337
Aug 4, 2026	74.31	74.95	73.58	74.87	74.87	1.20%	171,421
Aug 3, 2026	74.01	74.27	72.32	73.98	73.98	0.56%	228,701
Jul 31, 2026	72.34	73.89	71.48	73.57	73.57	0.75%	293,610
Jul 30, 2026	74.15	74.25	72.47	73.02	73.02	-1.31%	451,654
Jul 29, 2026	75.49	75.50	73.62	73.99	73.99	-1.12%	243,861
Jul 28, 2026	75.17	76.68	74.47	74.83	74.83	0.04%	359,689
Jul 27, 2026	74.73	75.55	74.07	74.80	74.80	1.15%	472,513
Jul 24, 2026	72.99	74.33	72.55	73.95	73.95	1.89%	424,129
Jul 23, 2026	72.32	73.17	71.80	72.58	72.58	0.21%	255,414
Jul 22, 2026	70.00	72.58	70.00	72.43	72.43	0.74%	239,575
Jul 21, 2026	71.30	72.96	71.08	71.90	71.90	0.43%	234,930
Jul 20, 2026	70.78	72.34	70.78	71.59	71.59	2.17%	291,454
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%	306,339
Jul 15, 2026	70.01	71.62	70.01	70.92	70.92	1.74%	256,153
Jul 14, 2026	70.32	70.85	69.45	69.71	69.71	-0.06%	173,473
Jul 13, 2026	70.40	70.75	69.46	69.75	69.75	-1.12%	162,814
Jul 10, 2026	71.76	72.00	70.34	70.54	70.54	-1.70%	195,036
Jul 9, 2026	70.47	71.77	69.95	71.76	71.76	2.11%	207,825
Jul 8, 2026	70.04	70.53	69.36	70.28	70.28	0.98%	227,818
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%	318,211
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