JOYY Inc. (JOYY)

AI Score

Unlock

41.76

1.47 (3.65%)

At close: Apr 15, 2025, 3:59 PM

41.01

-1.78%

After-hours: Apr 15, 2025, 04:07 PM EDT

JOYY Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 15, 2025	40.52	40.52	42.19	42.19	40.41	40.41	41.71	41.71	3.52%	358,032
Apr 14, 2025	39.30	39.30	40.74	40.74	39.30	39.30	40.29	40.29	2.52%	682,900
Apr 11, 2025	37.95	37.95	39.60	39.60	37.95	37.95	39.30	39.30	2.32%	541,828
Apr 10, 2025	39.07	39.07	39.64	39.64	37.94	37.94	38.41	38.41	-1.74%	801,600
Apr 9, 2025	37.53	37.53	39.80	39.80	37.53	37.53	39.09	39.09	2.49%	729,100
Apr 8, 2025	39.90	39.90	39.98	39.98	37.78	37.78	38.14	38.14	-1.83%	1,051,900
Apr 7, 2025	38.00	38.00	40.34	40.34	38.00	38.00	38.85	38.85	-0.74%	754,000
Apr 4, 2025	40.00	40.00	40.86	40.86	38.83	38.83	39.14	39.14	-7.01%	959,310
Apr 3, 2025	42.13	42.13	42.44	42.44	41.62	41.62	42.09	42.09	-0.50%	529,900
Apr 2, 2025	42.50	42.50	42.60	42.60	41.80	41.80	42.30	42.30	0.43%	424,300
Apr 1, 2025	42.40	42.40	42.44	42.44	41.80	41.80	42.12	42.12	0.33%	280,800
Mar 31, 2025	42.00	42.00	42.49	42.49	41.63	41.63	41.98	41.98	1.03%	383,400
Mar 28, 2025	42.27	42.27	42.57	42.57	41.42	41.42	41.55	41.55	-2.53%	642,000
Mar 27, 2025	42.73	42.73	43.45	43.45	42.57	42.57	42.63	42.63	-0.42%	410,200
Mar 26, 2025	42.04	42.04	43.09	43.09	41.82	41.82	42.81	42.81	1.86%	508,800
Mar 25, 2025	42.11	42.11	42.50	42.50	41.94	41.94	42.03	42.03	-1.11%	500,920
Mar 24, 2025	41.99	41.99	42.86	42.86	41.95	41.95	42.50	42.50	1.26%	1,037,803
Mar 21, 2025	41.91	41.91	42.22	42.22	41.44	41.44	41.97	41.97	1.79%	1,976,588
Mar 20, 2025	42.77	42.77	43.85	43.85	40.80	40.80	41.23	41.23	-12.05%	4,556,200
Mar 19, 2025	47.88	47.88	47.88	47.88	45.50	45.50	46.88	46.88	-1.70%	1,341,400
Mar 18, 2025	49.24	49.24	49.24	49.24	46.02	46.02	47.69	47.69	-2.85%	1,489,735
Mar 17, 2025	47.84	47.84	49.83	49.83	47.27	47.27	49.09	49.09	2.96%	928,800
Mar 14, 2025	47.92	47.92	48.49	48.49	46.94	46.94	47.68	47.68	1.99%	888,900
Mar 13, 2025	47.96	47.96	48.68	48.68	46.73	46.73	46.75	46.75	-3.91%	429,042
Mar 12, 2025	48.63	48.63	48.70	48.70	47.87	47.87	48.65	48.65	-0.06%	297,876
Mar 11, 2025	48.50	48.50	49.27	49.27	47.92	47.92	48.68	48.68	0.87%	382,109
Mar 10, 2025	48.80	48.80	49.66	49.66	47.88	47.88	48.26	48.26	-1.19%	470,752
Mar 7, 2025	50.10	50.10	50.16	50.16	48.19	48.19	48.84	48.84	-2.92%	471,363
Mar 6, 2025	49.56	49.56	51.52	51.52	49.40	49.40	50.31	50.31	1.60%	1,022,441
Mar 5, 2025	47.73	47.73	50.00	50.00	47.62	47.62	49.52	49.52	4.58%	650,361
Mar 4, 2025	47.00	47.00	47.77	47.77	46.16	46.16	47.35	47.35	1.09%	454,300
Mar 3, 2025	47.09	47.09	47.34	47.34	46.40	46.40	46.84	46.84	0.11%	569,800
Feb 28, 2025	46.10	46.10	46.87	46.87	45.03	45.03	46.79	46.79	-0.76%	822,589
Feb 27, 2025	48.51	48.51	48.65	48.65	46.02	46.02	47.15	47.15	-3.78%	908,005
Feb 26, 2025	51.68	51.68	51.68	51.68	47.52	47.52	49.00	49.00	-5.91%	1,343,812
Feb 25, 2025	55.30	55.30	55.31	55.31	49.82	49.82	52.08	52.08	3.95%	2,746,671
Feb 24, 2025	49.47	49.47	51.99	51.99	49.25	49.25	50.10	50.10	2.31%	931,338
Feb 21, 2025	51.60	51.60	51.82	51.82	48.75	48.75	48.97	48.97	-2.04%	399,500
Feb 20, 2025	49.54	49.54	51.18	51.18	49.07	49.07	49.99	49.99	3.86%	487,858
Feb 19, 2025	49.81	49.81	49.85	49.85	47.57	47.57	48.13	48.13	-3.14%	623,359
Feb 18, 2025	47.75	47.75	51.19	51.19	46.64	46.64	49.69	49.69	5.39%	940,569
Feb 14, 2025	47.28	47.28	48.38	48.38	46.87	46.87	47.15	47.15	1.20%	371,400
Feb 13, 2025	44.94	44.94	46.67	46.67	44.51	44.51	46.59	46.59	3.79%	296,338
Feb 12, 2025	45.27	45.27	45.84	45.84	44.79	44.79	44.89	44.89	-0.69%	216,500
Feb 11, 2025	45.62	45.62	45.79	45.79	44.64	44.64	45.20	45.20	-0.94%	254,531
Feb 10, 2025	46.81	46.81	46.81	46.81	45.33	45.33	45.63	45.63	-1.49%	207,744
Feb 7, 2025	46.14	46.14	47.20	47.20	45.58	45.58	46.32	46.32	1.91%	248,341
Feb 6, 2025	45.82	45.82	46.00	46.00	45.00	45.00	45.45	45.45	0.42%	355,100
Feb 5, 2025	44.51	44.51	45.32	45.32	44.50	44.50	45.26	45.26	0.58%	147,737
Feb 4, 2025	44.52	44.52	45.85	45.85	43.98	43.98	45.00	45.00	2.86%	359,000