-
5 DAY PERFORMANCE
+4.05% -
1 MONTH PERFORMANCE
-3.69% -
3 MONTH PERFORMANCE
+2.87% -
6 MONTH PERFORMANCE
+3.55% -
YEAR-TO-DATE PERFORMANCE
-13.25% -
1 YEAR PERFORMANCE
-17.92%
JOYY Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $34.48 | $34.39 (-0.26%) | $34.88 | $34.19 | 134,665 | |
| 11/06/2024 | $33.50 | $34.00 (1.49%) | $34.39 | $33.13 | 844,675 | $2.02 B |
| 11/05/2024 | $34.11 | $33.80 (-0.91%) | $34.35 | $33.62 | 377,501 | $2.01 B |
| 11/04/2024 | $33.29 | $33.62 (0.99%) | $34.16 | $33.18 | 195,400 | $2.00 B |
| 11/01/2024 | $34.19 | $33.10 (-3.19%) | $34.46 | $33.01 | 281,705 | $1.97 B |
| 10/31/2024 | $33.62 | $34.05 (1.28%) | $34.22 | $33.57 | 316,519 | $2.03 B |
| 10/30/2024 | $34.21 | $33.82 (-1.14%) | $34.36 | $33.74 | 294,014 | $2.01 B |
| 10/29/2024 | $34.16 | $34.58 (1.23%) | $34.90 | $34.13 | 226,733 | $2.06 B |
| 10/28/2024 | $34.25 | $34.00 (-0.73%) | $34.86 | $33.97 | 310,353 | $2.02 B |
| 10/25/2024 | $33.88 | $34.12 (0.71%) | $34.71 | $33.88 | 286,600 | $2.03 B |
| 10/24/2024 | $33.55 | $33.79 (0.72%) | $33.87 | $33.22 | 364,419 | $2.01 B |
| 10/23/2024 | $34.36 | $33.65 (-2.07%) | $34.93 | $33.65 | 284,000 | $2.00 B |
| 10/22/2024 | $33.48 | $34.36 (2.63%) | $34.96 | $33.48 | 299,449 | $2.05 B |
| 10/21/2024 | $33.23 | $33.35 (0.36%) | $33.50 | $33.06 | 301,700 | $1.99 B |
| 10/18/2024 | $33.83 | $33.53 (-0.89%) | $34.08 | $33.48 | 354,733 | $2.00 B |
| 10/17/2024 | $33.50 | $33.07 (-1.28%) | $33.59 | $33.07 | 309,600 | $1.97 B |
| 10/16/2024 | $33.91 | $33.61 (-0.88%) | $35.00 | $33.57 | 332,400 | $2.00 B |
| 10/15/2024 | $35.20 | $34.02 (-3.35%) | $35.30 | $33.50 | 552,221 | $2.03 B |
| 10/14/2024 | $36.09 | $35.60 (-1.36%) | $36.17 | $35.59 | 289,600 | $2.12 B |
| 10/11/2024 | $34.91 | $36.53 (4.64%) | $36.58 | $34.91 | 472,000 | $2.17 B |
| 10/10/2024 | $34.79 | $35.00 (0.6%) | $35.10 | $34.61 | 365,753 | $2.08 B |
| 10/09/2024 | $34.83 | $34.54 (-0.83%) | $36.03 | $34.54 | 724,965 | $2.06 B |
| 10/08/2024 | $33.85 | $35.01 (3.43%) | $35.32 | $33.66 | 789,100 | $2.08 B |
| 10/07/2024 | $36.75 | $35.76 (-2.69%) | $37.02 | $35.47 | 323,400 | $2.13 B |
| 10/04/2024 | $35.44 | $36.28 (2.37%) | $36.39 | $35.28 | 431,800 | $2.16 B |
| 10/03/2024 | $35.63 | $34.96 (-1.88%) | $35.86 | $34.88 | 497,201 | $2.08 B |
| 10/02/2024 | $37.82 | $36.35 (-3.89%) | $38.08 | $35.45 | 904,008 | $2.16 B |
| 10/01/2024 | $36.46 | $36.58 (0.33%) | $37.26 | $35.93 | 500,208 | $2.18 B |
| 09/30/2024 | $38.15 | $36.24 (-5.01%) | $38.22 | $35.69 | 793,090 | $2.16 B |
| 09/27/2024 | $38.15 | $37.70 (-1.18%) | $38.80 | $37.43 | 468,003 | $2.24 B |
| 09/26/2024 | $37.96 | $37.64 (-0.84%) | $38.24 | $36.65 | 578,500 | $2.24 B |
| 09/25/2024 | $36.20 | $36.33 (0.36%) | $36.93 | $36.15 | 596,324 | $2.16 B |
| 09/24/2024 | $36.65 | $36.76 (0.3%) | $37.30 | $36.21 | 745,300 | $2.19 B |
| 09/23/2024 | $35.26 | $35.71 (1.28%) | $36.12 | $35.26 | 425,450 | $2.13 B |
| 09/20/2024 | $35.57 | $35.26 (-0.87%) | $36.06 | $35.23 | 285,900 | $2.10 B |
| 09/19/2024 | $35.18 | $35.61 (1.22%) | $36.06 | $35.16 | 500,300 | $2.12 B |
| 09/18/2024 | $35.35 | $34.79 (-1.58%) | $35.68 | $34.78 | 302,470 | $2.07 B |
| 09/17/2024 | $36.06 | $35.54 (-1.44%) | $36.32 | $35.49 | 343,036 | $2.12 B |
| 09/16/2024 | $36.20 | $35.94 (-0.72%) | $36.40 | $35.86 | 255,234 | $2.14 B |
| 09/13/2024 | $36.20 | $36.18 (-0.06%) | $36.25 | $35.82 | 221,235 | $2.15 B |
| 09/12/2024 | $35.73 | $36.06 (0.92%) | $36.20 | $35.63 | 334,500 | $2.15 B |
| 09/11/2024 | $35.48 | $35.58 (0.28%) | $36.10 | $35.48 | 309,700 | $2.12 B |
| 09/10/2024 | $35.50 | $35.48 (-0.06%) | $36.22 | $35.34 | 411,911 | $2.11 B |
| 09/09/2024 | $34.60 | $35.44 (2.43%) | $35.55 | $34.52 | 373,058 | $2.11 B |
| 09/06/2024 | $34.21 | $34.75 (1.58%) | $35.50 | $34.21 | 338,422 | $2.07 B |
| 09/05/2024 | $34.22 | $34.50 (0.82%) | $34.99 | $34.22 | 359,200 | $2.05 B |
| 09/04/2024 | $34.49 | $34.28 (-0.61%) | $34.91 | $34.10 | 303,500 | $2.04 B |
| 09/03/2024 | $33.93 | $34.32 (1.15%) | $34.67 | $33.65 | 278,431 | $2.04 B |
| 08/30/2024 | $34.41 | $34.39 (-0.06%) | $34.64 | $34.23 | 479,041 | $2.05 B |
| 08/29/2024 | $34.78 | $34.58 (-0.58%) | $35.10 | $34.53 | 457,700 | $2.06 B |
| 08/28/2024 | $34.00 | $34.61 (1.79%) | $35.75 | $33.75 | 462,728 | $2.06 B |
| 08/27/2024 | $33.76 | $33.57 (-0.56%) | $34.33 | $33.55 | 271,949 | $2.00 B |
| 08/26/2024 | $33.74 | $33.69 (-0.15%) | $33.90 | $33.45 | 371,700 | $2.01 B |
| 08/23/2024 | $34.15 | $34.23 (0.23%) | $34.76 | $34.03 | 260,500 | $2.11 B |
| 08/22/2024 | $35.17 | $34.20 (-2.76%) | $35.85 | $34.06 | 542,100 | $2.11 B |
| 08/21/2024 | $34.70 | $35.33 (1.82%) | $36.05 | $34.46 | 402,352 | $2.18 B |
| 08/20/2024 | $35.22 | $34.45 (-2.19%) | $35.61 | $34.40 | 213,500 | $2.13 B |
| 08/19/2024 | $35.15 | $35.57 (1.19%) | $35.66 | $35.02 | 236,339 | $2.20 B |
| 08/16/2024 | $34.85 | $35.15 (0.86%) | $35.48 | $34.69 | 223,700 | $2.17 B |
| 08/15/2024 | $34.66 | $34.71 (0.14%) | $35.13 | $33.54 | 229,863 | $2.14 B |
| 08/14/2024 | $35.19 | $34.70 (-1.39%) | $35.38 | $34.67 | 337,700 | $2.14 B |
| 08/13/2024 | $34.87 | $34.99 (0.34%) | $34.99 | $34.40 | 278,113 | $2.16 B |
| 08/12/2024 | $34.24 | $34.88 (1.87%) | $35.23 | $33.83 | 283,732 | $2.16 B |
| 08/09/2024 | $33.90 | $33.96 (0.18%) | $34.50 | $33.80 | 504,525 | $2.10 B |
| 08/08/2024 | $34.01 | $34.09 (0.24%) | $34.20 | $33.27 | 367,100 | $2.11 B |
| 08/07/2024 | $33.30 | $33.48 (0.54%) | $34.19 | $33.29 | 258,700 | $2.07 B |