JOYY Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	33.62	34.22	33.57	34.05	34.05	0.68%	316,517
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%	286,600
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%	284,000
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%	301,700
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%	309,600
Oct 16, 2024	33.91	35.00	33.57	33.61	33.61	-1.21%	332,400
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%	289,600
Oct 11, 2024	34.91	36.58	34.91	36.53	36.53	4.37%	472,000
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	35.32	33.66	35.01	35.01	-2.10%	789,100
Oct 7, 2024	36.75	37.02	35.47	35.76	35.76	-1.43%	323,400
Oct 4, 2024	35.44	36.39	35.28	36.28	36.28	3.78%	431,800
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%	578,500
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%	745,300
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%	285,900
Sep 19, 2024	35.18	36.06	35.16	35.61	35.61	2.36%	500,300
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	0.33%	221,235
Sep 12, 2024	35.73	36.20	35.63	36.06	36.06	1.35%	334,500
Sep 11, 2024	35.48	36.10	35.48	35.58	35.58	0.28%	309,700
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%	359,200
Sep 4, 2024	34.49	34.91	34.10	34.28	34.28	-0.12%	303,500
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%	457,700
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%	371,700
Aug 23, 2024	34.15	34.76	34.03	34.23	34.23	0.09%	260,500
Aug 22, 2024	35.17	35.85	34.06	34.20	34.20	-3.20%	542,100
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%	213,500
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%	223,700
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%	337,700
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%	367,100
Aug 7, 2024	33.30	34.19	33.29	33.48	33.48	0.90%	258,700
Aug 6, 2024	32.50	34.01	32.50	33.18	33.18	1.69%	275,200
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%	256,900
Jul 31, 2024	33.97	34.05	33.28	33.29	33.29	-0.66%	262,700
Jul 30, 2024	33.80	34.05	33.48	33.51	33.51	-0.92%	379,900
Jul 29, 2024	33.81	34.28	33.57	33.82	33.82	0.18%	581,300
Jul 26, 2024	33.80	34.04	33.38	33.76	33.76	-0.15%	254,200
Jul 25, 2024	33.83	34.20	33.80	33.81	33.81	-0.68%	264,039
Jul 24, 2024	34.02	34.68	33.76	34.04	34.04	-0.23%	228,128
Jul 23, 2024	34.11	34.34	33.64	34.12	34.12	-0.81%	201,800
Jul 22, 2024	34.08	34.72	33.80	34.40	34.40	2.17%	248,422
Jul 19, 2024	33.28	33.99	33.20	33.67	33.67	0.78%	182,160
Jul 18, 2024	34.00	34.41	33.32	33.41	33.41	-1.10%	302,026
Jul 17, 2024	34.15	34.92	33.69	33.78	33.78	-1.43%	334,151
Jul 16, 2024	34.14	34.91	34.02	34.27	34.27	0.20%	341,571
Jul 15, 2024	34.39	34.48	33.72	34.20	34.20	-1.38%	311,877
Jul 12, 2024	34.26	34.95	34.00	34.68	34.68	2.12%	305,706
Jul 11, 2024	34.62	35.06	33.90	33.96	33.96	-1.25%	447,664
Jul 10, 2024	35.00	35.00	34.03	34.39	34.39	-1.55%	664,727
Jul 9, 2024	33.00	35.36	33.00	34.93	34.93	5.27%	731,359
Jul 8, 2024	32.16	33.21	32.01	33.18	33.18	2.82%	519,569
Jul 5, 2024	31.74	32.47	31.69	32.27	32.27	1.16%	367,104
Jul 3, 2024	31.35	32.60	31.25	31.90	31.90	2.87%	412,610
Jul 2, 2024	30.34	31.09	30.22	31.01	31.01	2.34%	352,042
Jul 1, 2024	30.30	30.72	30.13	30.30	30.30	0.70%	208,698
Jun 28, 2024	30.00	30.10	29.70	30.09	30.09	0.30%	262,958
Jun 27, 2024	29.66	30.23	29.66	30.00	30.00	-0.07%	336,400
Jun 26, 2024	29.10	30.06	28.99	30.02	30.02	3.37%	344,526
Jun 25, 2024	29.55	29.87	28.98	29.04	29.04	-2.71%	382,009
Jun 24, 2024	29.18	29.98	29.13	29.85	29.85	2.09%	309,030
Jun 21, 2024	28.90	29.29	28.90	29.24	29.24	1.00%	488,337
Jun 20, 2024	28.48	29.00	28.48	28.95	28.95	0.77%	358,565
Jun 18, 2024	28.18	28.99	28.12	28.73	28.73	1.81%	291,677
Jun 17, 2024	28.10	28.37	27.88	28.22	28.22	0.25%	310,708
Jun 14, 2024	28.20	28.57	28.06	28.15	28.15	-1.12%	652,278
Jun 13, 2024	28.49	28.89	28.22	28.47	28.47	-0.04%	385,693
Jun 12, 2024	28.50	28.81	28.22	28.48	28.48	0.42%	333,667
Jun 11, 2024	28.70	28.99	28.35	28.36	28.36	-1.49%	281,752