JOYY Inc. (JOYY)
NASDAQ: JOYY
· Real-Time Price · USD
62.44
0.40 (0.64%)
At close: Sep 05, 2025, 12:54 PM
JOYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 59.87 | 62.33 | 59.06 | 62.04 | 62.04 | 3.62% | 1,337,944 |
| Sep 3, 2025 | 59.57 | 60.89 | 59.30 | 59.87 | 59.87 | 1.92% | 834,400 |
| Sep 2, 2025 | 54.44 | 58.86 | 54.34 | 58.74 | 58.74 | 8.66% | 1,243,300 |
| Aug 29, 2025 | 51.83 | 54.73 | 51.71 | 54.06 | 54.06 | 4.63% | 623,900 |
| Aug 28, 2025 | 53.74 | 54.10 | 51.46 | 51.67 | 51.67 | -3.49% | 273,100 |
| Aug 27, 2025 | 51.54 | 54.29 | 51.43 | 53.54 | 53.54 | 3.88% | 701,400 |
| Aug 26, 2025 | 52.84 | 52.84 | 51.50 | 51.54 | 51.54 | -1.90% | 456,400 |
| Aug 25, 2025 | 52.08 | 52.76 | 52.00 | 52.54 | 52.54 | 1.35% | 351,300 |
| Aug 22, 2025 | 50.86 | 51.88 | 50.62 | 51.84 | 51.84 | 1.93% | 378,800 |
| Aug 21, 2025 | 50.17 | 50.90 | 49.74 | 50.86 | 50.86 | 0.99% | 177,200 |
| Aug 20, 2025 | 49.53 | 50.36 | 49.19 | 50.36 | 50.36 | 1.94% | 205,800 |
| Aug 19, 2025 | 49.81 | 50.05 | 48.53 | 49.40 | 49.40 | -1.42% | 453,400 |
| Aug 18, 2025 | 50.68 | 50.99 | 50.07 | 50.11 | 50.11 | -0.52% | 247,800 |
| Aug 15, 2025 | 50.37 | 50.65 | 49.96 | 50.37 | 50.37 | 0.00% | 221,600 |
| Aug 14, 2025 | 50.75 | 51.00 | 50.11 | 50.37 | 50.37 | -1.25% | 223,000 |
| Aug 13, 2025 | 50.97 | 51.27 | 50.79 | 51.01 | 51.01 | 1.13% | 257,200 |
| Aug 12, 2025 | 50.44 | 50.86 | 50.23 | 50.44 | 50.44 | 0.00% | 147,100 |
| Aug 11, 2025 | 50.84 | 51.00 | 50.10 | 50.44 | 50.44 | -0.41% | 119,000 |
| Aug 8, 2025 | 50.94 | 50.99 | 50.38 | 50.65 | 50.65 | -0.69% | 95,000 |
| Aug 7, 2025 | 50.83 | 51.43 | 50.70 | 51.00 | 51.00 | 0.73% | 291,100 |