JOYY Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	37.17	41.63	37.11	40.78	40.78	10.54%	1,561,866
Dec 19, 2024	37.31	37.78	36.43	36.89	36.89	-0.43%	880,182
Dec 18, 2024	37.68	39.27	35.01	37.05	37.05	-5.44%	3,192,779
Dec 17, 2024	39.10	40.22	39.00	39.18	39.18	0.03%	767,889
Dec 16, 2024	39.25	40.37	38.54	39.17	39.17	-1.61%	673,106
Dec 13, 2024	39.94	40.20	39.25	39.81	39.81	-1.48%	632,103
Dec 12, 2024	40.38	40.87	40.16	40.41	40.41	-0.15%	202,158
Dec 11, 2024	40.00	40.95	40.00	40.47	40.47	0.02%	507,458
Dec 10, 2024	40.65	41.11	40.15	40.46	40.46	-1.92%	383,263
Dec 9, 2024	42.00	42.50	40.33	41.25	41.25	1.45%	705,657
Dec 6, 2024	39.10	41.41	38.89	40.66	40.66	-0.59%	350,086
Dec 5, 2024	39.86	40.95	39.61	40.90	40.90	2.56%	454,047
Dec 4, 2024	40.80	41.00	39.60	39.88	39.88	-3.11%	575,428
Dec 3, 2024	42.08	42.46	40.49	41.16	41.16	-2.83%	504,952
Dec 2, 2024	38.62	42.76	38.59	42.36	42.36	9.03%	659,274
Nov 29, 2024	38.70	39.35	38.40	38.85	38.85	0.39%	391,535
Nov 27, 2024	35.80	39.73	35.80	38.70	38.70	10.57%	742,106
Nov 26, 2024	34.78	35.22	34.76	35.00	35.00	0.72%	276,279
Nov 25, 2024	33.91	35.11	33.90	34.75	34.75	2.48%	529,564
Nov 22, 2024	35.70	35.99	33.83	33.91	33.91	-5.88%	441,962
Nov 21, 2024	35.78	36.23	35.78	36.03	36.03	-0.25%	228,035
Nov 20, 2024	35.95	36.38	35.86	36.12	36.12	0.06%	229,131
Nov 19, 2024	36.00	36.36	35.81	36.10	36.10	-0.22%	173,460
Nov 18, 2024	36.70	36.93	35.88	36.18	36.18	-1.31%	400,734
Nov 15, 2024	36.70	37.10	36.34	36.66	36.66	0.71%	281,328
Nov 14, 2024	35.72	36.47	35.48	36.40	36.40	1.65%	535,215
Nov 13, 2024	33.91	36.21	33.71	35.81	35.81	6.23%	960,179
Nov 12, 2024	33.42	33.81	33.00	33.71	33.71	-0.44%	593,987
Nov 11, 2024	33.92	34.17	33.26	33.86	33.86	-0.53%	289,893
Nov 8, 2024	33.72	34.52	33.54	34.04	34.04	-0.87%	233,578
Nov 7, 2024	34.48	34.88	34.19	34.34	34.34	1.00%	255,154
Nov 6, 2024	33.50	34.39	33.13	34.00	34.00	0.59%	844,675
Nov 5, 2024	34.11	34.35	33.62	33.80	33.80	0.54%	377,501
Nov 4, 2024	33.29	34.16	33.18	33.62	33.62	1.57%	195,397
Nov 1, 2024	34.19	34.46	33.01	33.10	33.10	-2.79%	281,705
Oct 31, 2024	33.62	34.22	33.57	34.05	34.05	0.68%	316,519
Oct 30, 2024	34.21	34.36	33.74	33.82	33.82	-2.20%	294,014
Oct 29, 2024	34.16	34.90	34.13	34.58	34.58	1.71%	226,733
Oct 28, 2024	34.25	34.86	33.97	34.00	34.00	-0.35%	310,353
Oct 25, 2024	33.88	34.71	33.88	34.12	34.12	0.98%	286,576
Oct 24, 2024	33.55	33.87	33.22	33.79	33.79	0.42%	364,419
Oct 23, 2024	34.36	34.93	33.65	33.65	33.65	-2.07%	283,980
Oct 22, 2024	33.48	34.96	33.48	34.36	34.36	3.03%	299,449
Oct 21, 2024	33.23	33.50	33.06	33.35	33.35	-0.54%	301,660
Oct 18, 2024	33.83	34.08	33.48	33.53	33.53	1.39%	354,733
Oct 17, 2024	33.50	33.59	33.07	33.07	33.07	-1.61%	309,598
Oct 16, 2024	33.91	35.00	33.57	33.61	33.61	-1.21%	332,392
Oct 15, 2024	35.20	35.30	33.50	34.02	34.02	-4.44%	552,221
Oct 14, 2024	36.09	36.17	35.59	35.60	35.60	-2.55%	289,570
Oct 11, 2024	34.91	36.58	34.91	36.53	36.53	4.37%	471,998
Oct 10, 2024	34.79	35.10	34.61	35.00	35.00	1.33%	365,753
Oct 9, 2024	34.83	36.03	34.54	34.54	34.54	-1.34%	724,965
Oct 8, 2024	33.85	35.33	33.66	35.01	35.01	-2.10%	789,083
Oct 7, 2024	36.75	37.02	35.47	35.76	35.76	-1.43%	323,386
Oct 4, 2024	35.44	36.39	35.28	36.28	36.28	3.78%	431,772
Oct 3, 2024	35.63	35.86	34.88	34.96	34.96	-3.82%	497,201
Oct 2, 2024	37.82	38.08	35.45	36.35	36.35	-0.63%	904,008
Oct 1, 2024	36.46	37.26	35.93	36.58	36.58	0.94%	500,208
Sep 30, 2024	38.15	38.22	35.69	36.24	36.24	-3.87%	793,090
Sep 27, 2024	38.15	38.80	37.43	37.70	37.70	0.16%	468,003
Sep 26, 2024	37.96	38.24	36.65	37.64	37.64	3.61%	578,493
Sep 25, 2024	36.20	36.93	36.15	36.33	36.33	-1.17%	596,324
Sep 24, 2024	36.65	37.30	36.21	36.76	36.76	2.94%	745,287
Sep 23, 2024	35.26	36.12	35.26	35.71	35.71	1.28%	425,450
Sep 20, 2024	35.57	36.06	35.23	35.26	35.26	-0.98%	285,850
Sep 19, 2024	35.18	36.06	35.16	35.61	35.61	2.36%	500,261
Sep 18, 2024	35.35	35.68	34.78	34.79	34.79	-2.11%	302,470
Sep 17, 2024	36.06	36.32	35.49	35.54	35.54	-1.11%	343,036
Sep 16, 2024	36.20	36.40	35.86	35.94	35.94	-0.66%	255,234
Sep 13, 2024	36.20	36.25	35.82	36.18	36.18	0.35%	221,235
Sep 12, 2024	35.73	36.20	35.63	36.06	36.06	1.34%	334,479
Sep 11, 2024	35.48	36.10	35.48	35.58	35.58	0.28%	309,652
Sep 10, 2024	35.50	36.22	35.34	35.48	35.48	0.11%	411,911
Sep 9, 2024	34.60	35.55	34.52	35.44	35.44	1.99%	373,058
Sep 6, 2024	34.21	35.50	34.21	34.75	34.75	0.72%	338,422
Sep 5, 2024	34.22	34.99	34.22	34.50	34.50	0.64%	359,155
Sep 4, 2024	34.49	34.91	34.10	34.28	34.28	-0.12%	303,463
Sep 3, 2024	33.93	34.67	33.65	34.32	34.32	-0.20%	278,431
Aug 30, 2024	34.41	34.64	34.23	34.39	34.39	-0.55%	479,041
Aug 29, 2024	34.78	35.10	34.53	34.58	34.58	-0.09%	457,669
Aug 28, 2024	34.00	35.75	33.75	34.61	34.61	3.10%	462,728
Aug 27, 2024	33.76	34.33	33.55	33.57	33.57	-0.36%	271,949
Aug 26, 2024	33.74	33.90	33.45	33.69	33.69	-1.58%	371,682
Aug 23, 2024	34.15	34.76	34.03	34.23	34.23	0.09%	260,467
Aug 22, 2024	35.17	35.85	34.06	34.20	34.20	-3.20%	542,084
Aug 21, 2024	34.70	36.05	34.46	35.33	35.33	2.55%	402,352
Aug 20, 2024	35.22	35.61	34.40	34.45	34.45	-3.15%	213,486
Aug 19, 2024	35.15	35.66	35.02	35.57	35.57	1.19%	236,339
Aug 16, 2024	34.85	35.48	34.69	35.15	35.15	1.27%	223,679
Aug 15, 2024	34.66	35.13	33.54	34.71	34.71	0.03%	229,863
Aug 14, 2024	35.19	35.38	34.67	34.70	34.70	-0.83%	337,690
Aug 13, 2024	34.87	34.99	34.40	34.99	34.99	0.32%	278,113
Aug 12, 2024	34.24	35.23	33.83	34.88	34.88	2.71%	283,732
Aug 9, 2024	33.90	34.50	33.80	33.96	33.96	-0.38%	504,525
Aug 8, 2024	34.01	34.20	33.27	34.09	34.09	1.82%	367,091
Aug 7, 2024	33.30	34.19	33.29	33.48	33.48	0.90%	258,689
Aug 6, 2024	32.50	34.01	32.50	33.18	33.18	1.69%	275,179
Aug 5, 2024	31.61	32.66	30.91	32.63	32.63	-2.13%	452,303
Aug 2, 2024	32.74	33.50	32.60	33.34	33.34	0.91%	317,515
Aug 1, 2024	33.30	33.83	32.87	33.04	33.04	-0.75%	256,899