JOYY Inc. (YY)
NASDAQ: YY · Real-Time Price · USD
36.12
-0.01 (-0.01%)
Nov 21, 2024, 12:38 PM EST - Market open

JOYY Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202435.9536.3835.8636.1236.120.06%229,131
Nov 19, 202436.0036.3635.8136.1036.10-0.22%173,460
Nov 18, 202436.7036.9335.8836.1836.18-1.31%400,734
Nov 15, 202436.7037.1036.3436.6636.660.71%281,328
Nov 14, 202435.7236.4735.4836.4036.401.65%535,215
Nov 13, 202433.9136.2133.7135.8135.816.23%960,179
Nov 12, 202433.4233.8133.0033.7133.71-0.44%593,987
Nov 11, 202433.9234.1733.2633.8633.86-0.53%289,893
Nov 8, 202433.7234.5233.5434.0434.04-0.87%233,578
Nov 7, 202434.4834.8834.1934.3434.341.00%255,154
Nov 6, 202433.5034.3933.1334.0034.000.59%844,675
Nov 5, 202434.1134.3533.6233.8033.800.54%377,501
Nov 4, 202433.2934.1633.1833.6233.621.57%195,397
Nov 1, 202434.1934.4633.0133.1033.10-2.79%281,705
Oct 31, 202433.6234.2233.5734.0534.050.68%316,519
Oct 30, 202434.2134.3633.7433.8233.82-2.20%294,014
Oct 29, 202434.1634.9034.1334.5834.581.71%226,733
Oct 28, 202434.2534.8633.9734.0034.00-0.35%310,353
Oct 25, 202433.8834.7133.8834.1234.120.98%286,576
Oct 24, 202433.5533.8733.2233.7933.790.42%364,419
Oct 23, 202434.3634.9333.6533.6533.65-2.07%283,980
Oct 22, 202433.4834.9633.4834.3634.363.03%299,449
Oct 21, 202433.2333.5033.0633.3533.35-0.54%301,660
Oct 18, 202433.8334.0833.4833.5333.531.39%354,733
Oct 17, 202433.5033.5933.0733.0733.07-1.61%309,598
Oct 16, 202433.9135.0033.5733.6133.61-1.21%332,392
Oct 15, 202435.2035.3033.5034.0234.02-4.44%552,221
Oct 14, 202436.0936.1735.5935.6035.60-2.55%289,570
Oct 11, 202434.9136.5834.9136.5336.534.37%471,998
Oct 10, 202434.7935.1034.6135.0035.001.33%365,753
Oct 9, 202434.8336.0334.5434.5434.54-1.34%724,965
Oct 8, 202433.8535.3333.6635.0135.01-2.10%789,083
Oct 7, 202436.7537.0235.4735.7635.76-1.43%323,386
Oct 4, 202435.4436.3935.2836.2836.283.78%431,772
Oct 3, 202435.6335.8634.8834.9634.96-3.82%497,201
Oct 2, 202437.8238.0835.4536.3536.35-0.63%904,008
Oct 1, 202436.4637.2635.9336.5836.580.94%500,208
Sep 30, 202438.1538.2235.6936.2436.24-3.87%793,090
Sep 27, 202438.1538.8037.4337.7037.700.16%468,003
Sep 26, 202437.9638.2436.6537.6437.643.61%578,493
Sep 25, 202436.2036.9336.1536.3336.33-1.17%596,324
Sep 24, 202436.6537.3036.2136.7636.762.94%745,287
Sep 23, 202435.2636.1235.2635.7135.711.28%425,450
Sep 20, 202435.5736.0635.2335.2635.26-0.98%285,850
Sep 19, 202435.1836.0635.1635.6135.612.36%500,261
Sep 18, 202435.3535.6834.7834.7934.79-2.11%302,470
Sep 17, 202436.0636.3235.4935.5435.54-1.11%343,036
Sep 16, 202436.2036.4035.8635.9435.94-0.66%255,234
Sep 13, 202436.2036.2535.8236.1836.180.35%221,235
Sep 12, 202435.7336.2035.6336.0636.061.34%334,479
Sep 11, 202435.4836.1035.4835.5835.580.28%309,652
Sep 10, 202435.5036.2235.3435.4835.480.11%411,911
Sep 9, 202434.6035.5534.5235.4435.441.99%373,058
Sep 6, 202434.2135.5034.2134.7534.750.72%338,422
Sep 5, 202434.2234.9934.2234.5034.500.64%359,155
Sep 4, 202434.4934.9134.1034.2834.28-0.12%303,463
Sep 3, 202433.9334.6733.6534.3234.32-0.20%278,431
Aug 30, 202434.4134.6434.2334.3934.39-0.55%479,041
Aug 29, 202434.7835.1034.5334.5834.58-0.09%457,669
Aug 28, 202434.0035.7533.7534.6134.613.10%462,728
Aug 27, 202433.7634.3333.5533.5733.57-0.36%271,949
Aug 26, 202433.7433.9033.4533.6933.69-1.58%371,682
Aug 23, 202434.1534.7634.0334.2334.230.09%260,467
Aug 22, 202435.1735.8534.0634.2034.20-3.20%542,084
Aug 21, 202434.7036.0534.4635.3335.332.55%402,352
Aug 20, 202435.2235.6134.4034.4534.45-3.15%213,486
Aug 19, 202435.1535.6635.0235.5735.571.19%236,339
Aug 16, 202434.8535.4834.6935.1535.151.27%223,679
Aug 15, 202434.6635.1333.5434.7134.710.03%229,863
Aug 14, 202435.1935.3834.6734.7034.70-0.83%337,690
Aug 13, 202434.8734.9934.4034.9934.990.32%278,113
Aug 12, 202434.2435.2333.8334.8834.882.71%283,732
Aug 9, 202433.9034.5033.8033.9633.96-0.38%504,525
Aug 8, 202434.0134.2033.2734.0934.091.82%367,091
Aug 7, 202433.3034.1933.2933.4833.480.90%258,689
Aug 6, 202432.5034.0132.5033.1833.181.69%275,179
Aug 5, 202431.6132.6630.9132.6332.63-2.13%452,303
Aug 2, 202432.7433.5032.6033.3433.340.91%317,515
Aug 1, 202433.3033.8332.8733.0433.04-0.75%256,899
Jul 31, 202433.9734.0533.2833.2933.29-0.66%262,684
Jul 30, 202433.8034.0533.4833.5133.51-0.92%379,894
Jul 29, 202433.8134.2833.5733.8233.820.18%581,289
Jul 26, 202433.8034.0433.3833.7633.76-0.15%254,166
Jul 25, 202433.8334.2033.8033.8133.81-0.68%264,039
Jul 24, 202434.0234.6833.7634.0434.04-0.23%228,128
Jul 23, 202434.1134.3433.6434.1234.12-0.81%201,780
Jul 22, 202434.0834.7233.8034.4034.402.17%248,422
Jul 19, 202433.2833.9933.2033.6733.670.78%182,160
Jul 18, 202434.0034.4133.3233.4133.41-1.10%302,026
Jul 17, 202434.1534.9233.6933.7833.78-1.43%334,151
Jul 16, 202434.1434.9134.0234.2734.270.20%341,571
Jul 15, 202434.3934.4833.7234.2034.20-1.38%311,877
Jul 12, 202434.2634.9534.0034.6834.682.12%305,706
Jul 11, 202434.6235.0633.9033.9633.96-1.25%447,664
Jul 10, 202435.0035.0034.0334.3934.39-1.55%664,727
Jul 9, 202433.0035.3633.0034.9334.935.27%731,359
Jul 8, 202432.1633.2132.0133.1833.182.82%519,569
Jul 5, 202431.7432.4731.6932.2732.271.16%367,104
Jul 3, 202431.3532.6031.2531.9031.902.87%412,610
Jul 2, 202430.3431.0930.2231.0131.012.34%352,042