JOYY Inc. (YY)
NASDAQ: YY
· Real-Time Price · USD
41.55
-1.08 (-2.53%)
At close: Mar 28, 2025, 3:59 PM
YY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 40.88 | 41.06 | 39.79 | 41.02 | 41.02 | 0.84% | 821,506 |
| Apr 23, 2025 | 41.23 | 41.23 | 40.16 | 40.68 | 40.68 | 0.42% | 543,092 |
| Apr 22, 2025 | 39.55 | 40.72 | 39.52 | 40.51 | 40.51 | 3.13% | 501,137 |
| Apr 21, 2025 | 38.97 | 39.33 | 38.40 | 39.28 | 39.28 | 0.20% | 352,372 |
| Apr 17, 2025 | 39.62 | 40.35 | 39.14 | 39.20 | 39.20 | -2.63% | 534,496 |
| Apr 16, 2025 | 41.10 | 41.33 | 39.90 | 40.26 | 39.33 | -3.48% | 700,923 |
| Apr 15, 2025 | 40.52 | 42.20 | 40.41 | 41.71 | 40.75 | 3.52% | 364,332 |
| Apr 14, 2025 | 39.30 | 40.74 | 39.30 | 40.29 | 39.36 | 2.52% | 682,892 |
| Apr 11, 2025 | 37.95 | 39.60 | 37.95 | 39.30 | 39.30 | 2.32% | 541,828 |
| Apr 10, 2025 | 39.07 | 39.63 | 37.94 | 38.41 | 38.41 | -1.74% | 801,632 |
| Apr 9, 2025 | 37.53 | 39.80 | 37.53 | 39.09 | 39.09 | 2.49% | 729,076 |
| Apr 8, 2025 | 39.90 | 39.98 | 37.78 | 38.14 | 38.14 | -1.83% | 1,051,931 |
| Apr 7, 2025 | 38.00 | 40.34 | 38.00 | 38.85 | 38.85 | -0.74% | 753,987 |
| Apr 4, 2025 | 40.00 | 40.86 | 38.83 | 39.14 | 39.14 | -7.01% | 959,311 |
| Apr 3, 2025 | 42.13 | 42.44 | 41.62 | 42.09 | 42.09 | -0.50% | 529,901 |
| Apr 2, 2025 | 42.50 | 42.60 | 41.80 | 42.30 | 42.30 | 0.43% | 424,265 |
| Apr 1, 2025 | 42.40 | 42.44 | 41.80 | 42.12 | 42.12 | 0.33% | 280,804 |
| Mar 31, 2025 | 42.00 | 42.49 | 41.63 | 41.98 | 41.98 | 1.03% | 383,444 |
| Mar 28, 2025 | 42.27 | 42.56 | 41.42 | 41.55 | 41.55 | -2.53% | 642,008 |
| Mar 27, 2025 | 42.73 | 43.44 | 42.56 | 42.63 | 42.63 | -0.42% | 410,200 |