JOYY Inc. (YY)
41.55
-1.08 (-2.53%)
At close: Mar 28, 2025, 3:59 PM
41.70
0.35%
After-hours: Mar 28, 2025, 05:14 PM EDT
JOYY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 42.27 | 42.57 | 41.42 | 41.55 | -1.08 | -2.53% | 641,886 |
| Mar 27, 2025 | 42.73 | 43.45 | 42.57 | 42.63 | -0.18 | -0.42% | 410,200 |
| Mar 26, 2025 | 42.04 | 43.09 | 41.82 | 42.81 | 0.78 | 1.86% | 508,800 |
| Mar 25, 2025 | 42.11 | 42.50 | 41.94 | 42.03 | -0.47 | -1.11% | 500,920 |
| Mar 24, 2025 | 41.99 | 42.86 | 41.95 | 42.50 | 0.53 | 1.26% | 1,037,803 |
| Mar 21, 2025 | 41.91 | 42.22 | 41.44 | 41.97 | 0.74 | 1.79% | 1,976,588 |
| Mar 20, 2025 | 42.77 | 43.85 | 40.80 | 41.23 | -5.65 | -12.05% | 4,556,200 |
| Mar 19, 2025 | 47.88 | 47.88 | 45.50 | 46.88 | -0.81 | -1.70% | 1,341,400 |
| Mar 18, 2025 | 49.24 | 49.24 | 46.02 | 47.69 | -1.40 | -2.85% | 1,489,735 |
| Mar 17, 2025 | 47.84 | 49.83 | 47.27 | 49.09 | 1.41 | 2.96% | 928,800 |
| Mar 14, 2025 | 47.92 | 48.49 | 46.94 | 47.68 | 0.93 | 1.99% | 888,900 |
| Mar 13, 2025 | 47.96 | 48.68 | 46.73 | 46.75 | -1.90 | -3.91% | 429,042 |
| Mar 12, 2025 | 48.63 | 48.70 | 47.87 | 48.65 | -0.03 | -0.06% | 297,876 |
| Mar 11, 2025 | 48.50 | 49.27 | 47.92 | 48.68 | 0.42 | 0.87% | 382,109 |
| Mar 10, 2025 | 48.80 | 49.66 | 47.88 | 48.26 | -0.58 | -1.19% | 470,752 |
| Mar 7, 2025 | 50.10 | 50.16 | 48.19 | 48.84 | -1.47 | -2.92% | 471,363 |
| Mar 6, 2025 | 49.56 | 51.52 | 49.40 | 50.31 | 0.79 | 1.60% | 1,022,441 |
| Mar 5, 2025 | 47.73 | 50.00 | 47.62 | 49.52 | 2.17 | 4.58% | 650,361 |
| Mar 4, 2025 | 47.00 | 47.77 | 46.16 | 47.35 | 0.51 | 1.09% | 454,300 |
| Mar 3, 2025 | 47.09 | 47.34 | 46.40 | 46.84 | 0.05 | 0.11% | 569,800 |
| Feb 28, 2025 | 46.10 | 46.87 | 45.03 | 46.79 | -0.36 | -0.76% | 822,589 |
| Feb 27, 2025 | 48.51 | 48.65 | 46.02 | 47.15 | -1.85 | -3.78% | 908,005 |
| Feb 26, 2025 | 51.68 | 51.68 | 47.52 | 49.00 | -3.08 | -5.91% | 1,343,812 |
| Feb 25, 2025 | 55.30 | 55.31 | 49.82 | 52.08 | 1.98 | 3.95% | 2,746,671 |
| Feb 24, 2025 | 49.47 | 51.99 | 49.25 | 50.10 | 1.13 | 2.31% | 931,338 |
| Feb 21, 2025 | 51.60 | 51.82 | 48.75 | 48.97 | -1.02 | -2.04% | 399,500 |
| Feb 20, 2025 | 49.54 | 51.18 | 49.07 | 49.99 | 1.86 | 3.86% | 487,858 |
| Feb 19, 2025 | 49.81 | 49.85 | 47.57 | 48.13 | -1.56 | -3.14% | 623,359 |
| Feb 18, 2025 | 47.75 | 51.19 | 46.64 | 49.69 | 2.54 | 5.39% | 940,569 |
| Feb 14, 2025 | 47.28 | 48.38 | 46.87 | 47.15 | 0.56 | 1.20% | 371,400 |
| Feb 13, 2025 | 44.94 | 46.67 | 44.51 | 46.59 | 1.70 | 3.79% | 296,338 |
| Feb 12, 2025 | 45.27 | 45.84 | 44.79 | 44.89 | -0.31 | -0.69% | 216,500 |
| Feb 11, 2025 | 45.62 | 45.79 | 44.64 | 45.20 | -0.43 | -0.94% | 254,531 |
| Feb 10, 2025 | 46.81 | 46.81 | 45.33 | 45.63 | -0.69 | -1.49% | 207,744 |
| Feb 7, 2025 | 46.14 | 47.20 | 45.58 | 46.32 | 0.87 | 1.91% | 248,341 |
| Feb 6, 2025 | 45.82 | 46.00 | 45.00 | 45.45 | 0.19 | 0.42% | 355,100 |
| Feb 5, 2025 | 44.51 | 45.32 | 44.50 | 45.26 | 0.26 | 0.58% | 147,737 |
| Feb 4, 2025 | 44.52 | 45.85 | 43.98 | 45.00 | 1.25 | 2.86% | 359,000 |
| Feb 3, 2025 | 41.92 | 44.34 | 41.92 | 43.75 | 0.40 | 0.92% | 168,745 |
| Jan 31, 2025 | 45.31 | 45.31 | 42.93 | 43.35 | -1.89 | -4.18% | 190,000 |
| Jan 30, 2025 | 44.44 | 46.15 | 44.44 | 45.24 | 0.99 | 2.24% | 249,600 |
| Jan 29, 2025 | 45.35 | 45.84 | 44.07 | 44.25 | -1.10 | -2.43% | 226,230 |
| Jan 28, 2025 | 44.44 | 45.36 | 44.02 | 45.35 | 1.14 | 2.58% | 205,805 |
| Jan 27, 2025 | 45.86 | 46.13 | 44.14 | 44.21 | -2.17 | -4.68% | 367,200 |
| Jan 24, 2025 | 43.76 | 47.01 | 43.76 | 46.38 | 2.89 | 6.65% | 567,078 |
| Jan 23, 2025 | 44.16 | 44.16 | 43.05 | 43.49 | -0.67 | -1.52% | 426,819 |
| Jan 22, 2025 | 43.70 | 44.38 | 43.15 | 44.16 | -0.06 | -0.14% | 613,207 |
| Jan 21, 2025 | 45.09 | 45.13 | 42.98 | 44.22 | 1.28 | 2.98% | 606,700 |
| Jan 17, 2025 | 41.61 | 43.21 | 41.61 | 42.94 | 1.27 | 3.05% | 396,552 |
| Jan 16, 2025 | 40.45 | 41.97 | 40.45 | 41.67 | 1.25 | 3.09% | 438,757 |