JOYY Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	66.18	68.44	66.09	68.03	68.03	1.60%	285,326
Jun 3, 2026	68.13	68.69	66.67	66.96	66.96	-2.55%	383,837
Jun 2, 2026	68.30	69.18	67.88	68.71	68.71	0.51%	347,575
Jun 1, 2026	67.50	68.90	67.45	68.36	68.36	1.38%	382,013
May 29, 2026	66.14	68.37	66.14	67.43	67.43	2.28%	474,903
May 28, 2026	63.90	66.80	63.75	65.93	65.93	0.73%	431,913
May 27, 2026	64.09	67.51	63.76	65.45	65.45	2.12%	570,060
May 26, 2026	60.87	65.80	60.60	64.09	64.09	17.77%	780,584
May 22, 2026	54.82	55.58	54.24	54.42	54.42	-2.87%	345,336
May 21, 2026	56.22	56.53	54.80	56.03	56.03	-1.49%	332,129
May 20, 2026	56.52	57.33	56.50	56.88	56.88	-0.02%	198,723
May 19, 2026	57.00	57.25	56.67	56.89	56.89	-0.58%	159,300
May 18, 2026	56.56	57.80	56.45	57.22	57.22	1.58%	217,351
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	-0.03%	259,907
Apr 21, 2026	62.88	62.88	60.29	60.63	59.26	-3.49%	390,032
Apr 20, 2026	62.56	63.39	62.30	62.82	61.40	-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	61.64	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	59.17	0.83%	169,862
Apr 10, 2026	60.70	61.14	59.77	60.04	58.68	-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	56.98	-0.15%	256,658
Mar 31, 2026	56.89	58.78	56.89	58.39	57.07	3.40%	551,260
Mar 30, 2026	56.52	58.13	56.25	56.47	55.19	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	56.56	-1.31%	263,263
Mar 25, 2026	58.43	59.69	58.28	58.64	57.31	0.77%	291,694