5 DAY PERFORMANCE
+2.65%
1 MONTH PERFORMANCE
+8.09%
3 MONTH PERFORMANCE
+28.29%
6 MONTH PERFORMANCE
+28.14%
YEAR-TO-DATE PERFORMANCE
+5.33%
1 YEAR PERFORMANCE
+47.92%
JOYY Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2025 | $43.70 | $44.02 (0.73%) | $44.19 | $43.15 | 75,733 | |
| 01/21/2025 | $45.09 | $44.22 (-1.93%) | $45.13 | $42.98 | 590,304 | $2.50 B |
| 01/17/2025 | $41.61 | $42.94 (3.2%) | $43.21 | $41.61 | 396,552 | $2.43 B |
| 01/16/2025 | $40.45 | $41.67 (3.02%) | $41.97 | $40.45 | 438,757 | $2.36 B |
| 01/15/2025 | $40.20 | $40.42 (0.55%) | $40.77 | $39.82 | 401,130 | $2.29 B |
| 01/14/2025 | $40.10 | $39.80 (-0.75%) | $41.04 | $39.55 | 380,700 | $2.25 B |
| 01/13/2025 | $38.49 | $39.62 (2.94%) | $39.73 | $38.49 | 312,200 | $2.24 B |
| 01/10/2025 | $38.16 | $38.58 (1.1%) | $39.30 | $37.71 | 353,500 | $2.18 B |
| 01/08/2025 | $38.55 | $38.55 (0%) | $39.03 | $37.61 | 388,800 | $2.18 B |
| 01/07/2025 | $38.54 | $38.19 (-0.91%) | $39.06 | $38.11 | 666,100 | $2.16 B |
| 01/06/2025 | $39.50 | $38.50 (-2.53%) | $39.81 | $38.45 | 414,300 | $2.18 B |
| 01/03/2025 | $40.00 | $38.97 (-2.58%) | $40.25 | $38.81 | 503,300 | $2.20 B |
| 01/02/2025 | $41.85 | $39.78 (-4.95%) | $42.09 | $39.70 | 456,400 | $2.25 B |
| 12/31/2024 | $40.65 | $41.85 (2.95%) | $41.97 | $40.55 | 511,100 | $2.37 B |
| 12/30/2024 | $42.00 | $41.07 (-2.21%) | $42.21 | $40.27 | 706,600 | $2.32 B |
| 12/27/2024 | $41.62 | $42.23 (1.47%) | $42.88 | $41.58 | 498,632 | $2.39 B |
| 12/26/2024 | $40.56 | $41.64 (2.66%) | $41.75 | $40.30 | 370,800 | $2.36 B |
| 12/24/2024 | $41.42 | $41.00 (-1.01%) | $41.43 | $40.74 | 230,900 | $2.32 B |
| 12/23/2024 | $40.78 | $41.22 (1.08%) | $41.35 | $40.25 | 615,818 | $2.33 B |
| 12/20/2024 | $37.17 | $40.78 (9.71%) | $41.63 | $37.11 | 1.56 M | $2.31 B |
| 12/19/2024 | $37.31 | $36.89 (-1.13%) | $37.78 | $36.43 | 880,200 | $2.09 B |
| 12/18/2024 | $37.68 | $37.05 (-1.67%) | $39.27 | $35.01 | 3.19 M | $2.10 B |
| 12/17/2024 | $39.10 | $39.18 (0.2%) | $40.22 | $39.00 | 767,900 | $2.22 B |
| 12/16/2024 | $39.25 | $39.17 (-0.2%) | $40.37 | $38.54 | 673,106 | $2.22 B |
| 12/13/2024 | $39.94 | $39.81 (-0.33%) | $40.20 | $39.25 | 632,103 | $2.25 B |
| 12/12/2024 | $40.38 | $40.41 (0.07%) | $40.87 | $40.16 | 202,200 | $2.29 B |
| 12/11/2024 | $40.00 | $40.47 (1.17%) | $40.95 | $40.00 | 507,500 | $2.29 B |
| 12/10/2024 | $40.65 | $40.46 (-0.47%) | $41.11 | $40.15 | 383,263 | $2.29 B |
| 12/09/2024 | $42.00 | $41.25 (-1.79%) | $42.50 | $40.33 | 705,700 | $2.33 B |
| 12/06/2024 | $39.10 | $40.66 (3.99%) | $41.41 | $38.89 | 350,100 | $2.30 B |
| 12/05/2024 | $39.86 | $40.90 (2.61%) | $40.95 | $39.61 | 454,047 | $2.31 B |
| 12/04/2024 | $40.80 | $39.88 (-2.25%) | $41.00 | $39.60 | 575,428 | $2.26 B |
| 12/03/2024 | $42.08 | $41.16 (-2.19%) | $42.46 | $40.49 | 505,000 | $2.33 B |
| 12/02/2024 | $38.62 | $42.36 (9.68%) | $42.76 | $38.59 | 659,274 | $2.40 B |
| 11/29/2024 | $38.70 | $38.85 (0.39%) | $39.35 | $38.40 | 391,535 | $2.20 B |
| 11/27/2024 | $35.80 | $38.70 (8.1%) | $39.73 | $35.80 | 742,106 | $2.19 B |
| 11/26/2024 | $34.78 | $35.00 (0.63%) | $35.22 | $34.76 | 276,279 | $1.98 B |
| 11/25/2024 | $33.91 | $34.75 (2.48%) | $35.11 | $33.90 | 529,600 | $1.97 B |
| 11/22/2024 | $35.70 | $33.91 (-5.01%) | $35.99 | $33.83 | 441,962 | $1.92 B |
| 11/21/2024 | $35.78 | $36.03 (0.7%) | $36.23 | $35.78 | 228,035 | $2.04 B |
| 11/20/2024 | $35.95 | $36.12 (0.47%) | $36.38 | $35.86 | 229,131 | $2.04 B |
| 11/19/2024 | $36.00 | $36.10 (0.28%) | $36.36 | $35.81 | 173,500 | $2.04 B |
| 11/18/2024 | $36.70 | $36.18 (-1.42%) | $36.93 | $35.88 | 400,734 | $2.05 B |
| 11/15/2024 | $36.70 | $36.66 (-0.11%) | $37.10 | $36.34 | 281,328 | $2.07 B |
| 11/14/2024 | $35.72 | $36.40 (1.9%) | $36.47 | $35.48 | 535,215 | $2.06 B |
| 11/13/2024 | $33.91 | $35.81 (5.6%) | $36.21 | $33.71 | 960,200 | $2.03 B |
| 11/12/2024 | $33.42 | $33.71 (0.87%) | $33.81 | $33.00 | 594,000 | $1.91 B |
| 11/11/2024 | $33.92 | $33.86 (-0.18%) | $34.17 | $33.26 | 289,900 | $1.92 B |
| 11/08/2024 | $33.72 | $34.04 (0.95%) | $34.52 | $33.54 | 233,600 | $1.93 B |
| 11/07/2024 | $34.48 | $34.34 (-0.41%) | $34.88 | $34.19 | 255,200 | $1.94 B |
| 11/06/2024 | $33.50 | $34.00 (1.49%) | $34.39 | $33.13 | 844,700 | $1.92 B |
| 11/05/2024 | $34.11 | $33.80 (-0.91%) | $34.35 | $33.62 | 377,501 | $1.91 B |
| 11/04/2024 | $33.29 | $33.62 (0.99%) | $34.16 | $33.18 | 195,400 | $1.90 B |
| 11/01/2024 | $34.19 | $33.10 (-3.19%) | $34.46 | $33.01 | 281,705 | $1.87 B |
| 10/31/2024 | $33.62 | $34.05 (1.28%) | $34.22 | $33.57 | 316,519 | $1.93 B |
| 10/30/2024 | $34.21 | $33.82 (-1.14%) | $34.36 | $33.74 | 294,014 | $1.91 B |
| 10/29/2024 | $34.16 | $34.58 (1.23%) | $34.90 | $34.13 | 226,733 | $1.96 B |
| 10/28/2024 | $34.25 | $34.00 (-0.73%) | $34.86 | $33.97 | 310,353 | $1.92 B |
| 10/25/2024 | $33.88 | $34.12 (0.71%) | $34.71 | $33.88 | 286,600 | $1.93 B |
| 10/24/2024 | $33.55 | $33.79 (0.72%) | $33.87 | $33.22 | 364,419 | $1.91 B |
| 10/23/2024 | $34.36 | $33.65 (-2.07%) | $34.93 | $33.65 | 284,000 | $1.90 B |
| 10/22/2024 | $33.48 | $34.36 (2.63%) | $34.96 | $33.48 | 299,449 | $1.94 B |