5 DAY PERFORMANCE
+5.83%
1 MONTH PERFORMANCE
+12.18%
3 MONTH PERFORMANCE
-1.29%
6 MONTH PERFORMANCE
+19.34%
YEAR-TO-DATE PERFORMANCE
+10.36%
1 YEAR PERFORMANCE
+41.45%
JOYY Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/27/2025 | $42.20 | $46.19 (9.46%) | $46.43 | $42.20 | 615.19 K | $124.11 M |
| 05/23/2025 | $43.37 | $43.64 (0.62%) | $43.80 | $42.96 | 264.50 K | $117.26 M |
| 05/22/2025 | $43.43 | $43.75 (0.74%) | $44.08 | $43.25 | 190.10 K | $117.55 M |
| 05/21/2025 | $43.06 | $43.15 (0.21%) | $44.00 | $43.06 | 237.40 K | $115.94 M |
| 05/20/2025 | $42.18 | $43.39 (2.87%) | $43.68 | $42.18 | 305.50 K | $116.58 M |
| 05/19/2025 | $41.77 | $42.53 (1.82%) | $42.60 | $41.77 | 181.00 K | $114.27 M |
| 05/16/2025 | $42.16 | $42.20 (0.09%) | $42.66 | $42.00 | 143.30 K | $113.39 M |
| 05/15/2025 | $42.56 | $42.63 (0.16%) | $42.74 | $41.88 | 227.40 K | $114.54 M |
| 05/14/2025 | $42.70 | $42.30 (-0.94%) | $43.19 | $42.01 | 208.70 K | $113.66 M |
| 05/13/2025 | $42.48 | $42.45 (-0.07%) | $43.11 | $42.39 | 291.90 K | $114.06 M |
| 05/12/2025 | $42.51 | $42.86 (0.82%) | $43.38 | $42.51 | 193.30 K | $115.16 M |
| 05/09/2025 | $43.20 | $42.32 (-2.04%) | $43.35 | $41.88 | 195.90 K | $113.71 M |
| 05/08/2025 | $43.26 | $42.86 (-0.92%) | $43.43 | $42.46 | 312.90 K | $115.16 M |
| 05/07/2025 | $42.02 | $42.82 (1.9%) | $42.86 | $42.02 | 266.70 K | $115.05 M |
| 05/06/2025 | $41.10 | $42.37 (3.09%) | $42.77 | $41.02 | 538.40 K | $113.84 M |
| 05/05/2025 | $41.82 | $42.01 (0.45%) | $42.23 | $41.54 | 345.50 K | $112.88 M |
| 05/02/2025 | $41.30 | $42.25 (2.3%) | $42.39 | $41.16 | 331.50 K | $113.52 M |
| 05/01/2025 | $41.21 | $40.85 (-0.87%) | $41.74 | $40.68 | 176.50 K | $109.76 M |
| 04/30/2025 | $40.81 | $41.16 (0.86%) | $41.75 | $40.31 | 250.60 K | $110.59 M |
| 04/29/2025 | $41.59 | $41.42 (-0.41%) | $41.87 | $41.20 | 305.10 K | $111.29 M |
| 04/28/2025 | $41.08 | $41.17 (0.22%) | $41.50 | $40.37 | 336.40 K | $110.62 M |
| 04/25/2025 | $41.44 | $40.73 (-1.71%) | $41.44 | $40.58 | 493.60 K | $109.44 M |
| 04/24/2025 | $40.88 | $41.02 (0.34%) | $41.06 | $39.79 | 821.30 K | $110.22 M |
| 04/23/2025 | $41.23 | $40.68 (-1.33%) | $41.23 | $40.16 | 543.10 K | $109.30 M |
| 04/22/2025 | $39.55 | $40.51 (2.43%) | $40.72 | $39.52 | 501.10 K | $108.85 M |
| 04/21/2025 | $38.97 | $39.28 (0.8%) | $39.34 | $38.40 | 352.40 K | $105.54 M |
| 04/17/2025 | $39.62 | $39.20 (-1.06%) | $40.35 | $39.14 | 534.50 K | $105.33 M |
| 04/16/2025 | $41.10 | $40.26 (-2.04%) | $41.34 | $39.90 | 700.90 K | $108.17 M |
| 04/15/2025 | $40.52 | $41.71 (2.94%) | $42.20 | $40.41 | 364.30 K | $112.07 M |
| 04/14/2025 | $39.30 | $40.29 (2.52%) | $40.74 | $39.30 | 682.90 K | $108.25 M |
| 04/11/2025 | $37.95 | $39.30 (3.56%) | $39.60 | $37.95 | 541.80 K | $105.59 M |
| 04/10/2025 | $39.07 | $38.41 (-1.69%) | $39.64 | $37.94 | 801.60 K | $103.20 M |
| 04/09/2025 | $37.53 | $39.09 (4.16%) | $39.80 | $37.53 | 729.10 K | $105.03 M |
| 04/08/2025 | $39.90 | $38.14 (-4.41%) | $39.98 | $37.78 | 1.05 M | $102.48 M |
| 04/07/2025 | $38.00 | $38.85 (2.24%) | $40.34 | $38.00 | 754.00 K | $104.39 M |
| 04/04/2025 | $40.00 | $39.14 (-2.15%) | $40.86 | $38.83 | 959.30 K | $105.17 M |
| 04/03/2025 | $42.13 | $42.09 (-0.09%) | $42.44 | $41.62 | 529.90 K | $113.09 M |
| 04/02/2025 | $42.50 | $42.30 (-0.47%) | $42.60 | $41.80 | 424.30 K | $113.66 M |
| 04/01/2025 | $42.40 | $42.12 (-0.66%) | $42.44 | $41.80 | 280.80 K | $113.17 M |
| 03/31/2025 | $42.00 | $41.98 (-0.05%) | $42.49 | $41.63 | 383.40 K | $112.80 M |
| 03/28/2025 | $42.27 | $41.55 (-1.7%) | $42.57 | $41.42 | 642.00 K | $111.64 M |
| 03/27/2025 | $42.73 | $42.63 (-0.23%) | $43.45 | $42.57 | 410.20 K | $114.54 M |
| 03/26/2025 | $42.04 | $42.81 (1.83%) | $43.09 | $41.82 | 508.80 K | $115.03 M |
| 03/25/2025 | $42.11 | $42.03 (-0.19%) | $42.50 | $41.94 | 500.90 K | $112.93 M |
| 03/24/2025 | $41.99 | $42.50 (1.21%) | $42.86 | $41.95 | 1.04 M | $114.19 M |
| 03/21/2025 | $41.91 | $41.97 (0.14%) | $42.22 | $41.44 | 1.98 M | $112.77 M |
| 03/20/2025 | $42.77 | $41.23 (-3.6%) | $43.85 | $40.80 | 4.56 M | $110.78 M |
| 03/19/2025 | $47.88 | $46.88 (-2.09%) | $47.88 | $45.50 | 1.34 M | $125.96 M |
| 03/18/2025 | $49.24 | $47.69 (-3.15%) | $49.24 | $46.02 | 1.49 M | $128.14 M |
| 03/17/2025 | $47.84 | $49.09 (2.61%) | $49.83 | $47.27 | 928.80 K | $131.90 M |
| 03/14/2025 | $47.92 | $47.68 (-0.5%) | $48.49 | $46.94 | 888.90 K | $128.11 M |
| 03/13/2025 | $47.96 | $46.75 (-2.52%) | $48.68 | $46.73 | 429.00 K | $125.61 M |
| 03/12/2025 | $48.63 | $48.65 (0.04%) | $48.70 | $47.87 | 297.50 K | $130.72 M |
| 03/11/2025 | $48.50 | $48.68 (0.37%) | $49.27 | $47.92 | 382.10 K | $130.80 M |
| 03/10/2025 | $48.80 | $48.26 (-1.11%) | $49.66 | $47.88 | 470.70 K | $129.67 M |
| 03/07/2025 | $50.10 | $48.84 (-2.51%) | $50.16 | $48.19 | 471.30 K | $131.23 M |
| 03/06/2025 | $49.56 | $50.31 (1.51%) | $51.52 | $49.40 | 1.02 M | $135.18 M |
| 03/05/2025 | $47.73 | $49.52 (3.75%) | $50.00 | $47.62 | 650.20 K | $133.05 M |
| 03/04/2025 | $47.00 | $47.35 (0.74%) | $47.77 | $46.16 | 454.30 K | $127.22 M |
| 03/03/2025 | $47.09 | $46.84 (-0.53%) | $47.34 | $46.40 | 569.80 K | $125.85 M |
| 02/28/2025 | $46.10 | $46.79 (1.5%) | $46.87 | $45.03 | 822.50 K | $125.72 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
