JOYY Inc. (JOYY)
NASDAQ: JOYY
· Real-Time Price · USD
59.38
-2.10 (-3.42%)
At close: Sep 25, 2025, 3:59 PM
59.38
0.00%
After-hours: Sep 25, 2025, 04:10 PM EDT
JOYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 60.30 | 61.60 | 60.00 | 61.48 | 61.48 | 2.28% | 459,419 |
| Sep 23, 2025 | 60.40 | 60.91 | 60.04 | 60.11 | 60.11 | -0.79% | 314,000 |
| Sep 22, 2025 | 61.93 | 62.00 | 60.30 | 60.59 | 60.59 | -3.26% | 421,000 |
| Sep 19, 2025 | 63.47 | 63.68 | 62.06 | 62.63 | 61.68 | -1.32% | 760,700 |
| Sep 18, 2025 | 62.51 | 63.74 | 62.34 | 63.47 | 62.51 | 1.26% | 304,700 |
| Sep 17, 2025 | 63.39 | 63.53 | 61.82 | 62.68 | 61.73 | -0.35% | 848,500 |
| Sep 16, 2025 | 62.19 | 63.47 | 61.73 | 62.90 | 61.95 | 0.56% | 419,100 |
| Sep 15, 2025 | 62.72 | 63.27 | 62.51 | 62.55 | 61.60 | 0.03% | 864,400 |
| Sep 12, 2025 | 61.50 | 62.60 | 61.19 | 62.53 | 61.58 | 1.39% | 591,100 |
| Sep 11, 2025 | 62.89 | 63.35 | 61.51 | 61.67 | 60.73 | -2.05% | 309,600 |
| Sep 10, 2025 | 64.02 | 64.49 | 62.15 | 62.96 | 62.00 | -1.32% | 630,000 |
| Sep 9, 2025 | 63.50 | 64.08 | 63.18 | 63.80 | 62.83 | 0.19% | 474,600 |
| Sep 8, 2025 | 63.60 | 64.76 | 62.90 | 63.68 | 62.71 | 1.77% | 773,400 |
| Sep 5, 2025 | 63.00 | 64.33 | 61.92 | 62.57 | 61.62 | 0.85% | 1,298,400 |
| Sep 4, 2025 | 59.87 | 62.33 | 59.06 | 62.04 | 61.10 | 3.62% | 1,346,900 |
| Sep 3, 2025 | 59.57 | 60.89 | 59.30 | 59.87 | 58.96 | 1.92% | 834,400 |
| Sep 2, 2025 | 54.44 | 58.86 | 54.34 | 58.74 | 57.85 | 8.66% | 1,243,300 |
| Aug 29, 2025 | 51.83 | 54.73 | 51.71 | 54.06 | 53.24 | 4.63% | 623,900 |
| Aug 28, 2025 | 53.74 | 54.10 | 51.46 | 51.67 | 50.89 | -3.49% | 273,100 |
| Aug 27, 2025 | 51.54 | 54.29 | 51.43 | 53.54 | 52.73 | 3.88% | 701,400 |