-
5 DAY PERFORMANCE
-1.72% -
1 MONTH PERFORMANCE
+4.86% -
3 MONTH PERFORMANCE
+5.35% -
6 MONTH PERFORMANCE
+8.62% -
YEAR-TO-DATE PERFORMANCE
-9.24% -
1 YEAR PERFORMANCE
-12.25%
JOYY Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $35.78 | $36.03 (0.7%) | $36.23 | $35.78 | 206,934 | $2.15 B |
| 11/20/2024 | $35.95 | $36.12 (0.47%) | $36.38 | $35.86 | 229,131 | $2.15 B |
| 11/19/2024 | $36.00 | $36.10 (0.28%) | $36.36 | $35.81 | 173,500 | $2.15 B |
| 11/18/2024 | $36.70 | $36.18 (-1.42%) | $36.93 | $35.88 | 400,734 | $2.15 B |
| 11/15/2024 | $36.70 | $36.66 (-0.11%) | $37.10 | $36.34 | 281,328 | $2.18 B |
| 11/14/2024 | $35.72 | $36.40 (1.9%) | $36.47 | $35.48 | 535,215 | $2.17 B |
| 11/13/2024 | $33.91 | $35.81 (5.6%) | $36.21 | $33.71 | 960,200 | $2.13 B |
| 11/12/2024 | $33.42 | $33.71 (0.87%) | $33.81 | $33.00 | 594,000 | $2.01 B |
| 11/11/2024 | $33.92 | $33.86 (-0.18%) | $34.17 | $33.26 | 289,900 | $2.02 B |
| 11/08/2024 | $33.72 | $34.04 (0.95%) | $34.52 | $33.54 | 233,600 | $2.03 B |
| 11/07/2024 | $34.48 | $34.34 (-0.41%) | $34.88 | $34.19 | 255,200 | $2.04 B |
| 11/06/2024 | $33.50 | $34.00 (1.49%) | $34.39 | $33.13 | 844,700 | $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 |