5 DAY PERFORMANCE
+0.34%
1 MONTH PERFORMANCE
-0.94%
3 MONTH PERFORMANCE
-9.02%
6 MONTH PERFORMANCE
+21.70%
YEAR-TO-DATE PERFORMANCE
-1.65%
1 YEAR PERFORMANCE
+26.18%
JOYY Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/24/2025 | $40.88 | $41.02 (0.34%) | $41.06 | $39.79 | 821,506 | $2.20 B |
| 04/23/2025 | $41.23 | $40.68 (-1.33%) | $41.23 | $40.16 | 543,092 | $2.19 B |
| 04/22/2025 | $39.55 | $40.51 (2.43%) | $40.72 | $39.52 | 501,137 | $2.18 B |
| 04/21/2025 | $38.97 | $39.28 (0.8%) | $39.33 | $38.40 | 352,372 | $2.11 B |
| 04/17/2025 | $39.62 | $39.20 (-1.06%) | $40.35 | $39.14 | 534,496 | $2.11 B |
| 04/16/2025 | $41.10 | $40.26 (-2.04%) | $41.33 | $39.90 | 700,923 | $2.16 B |
| 04/15/2025 | $40.52 | $41.71 (2.94%) | $42.20 | $40.41 | 364,332 | $2.24 B |
| 04/14/2025 | $39.30 | $40.29 (2.52%) | $40.74 | $39.30 | 682,892 | $2.17 B |
| 04/11/2025 | $37.95 | $39.30 (3.56%) | $39.60 | $37.95 | 541,828 | $2.11 B |
| 04/10/2025 | $39.07 | $38.41 (-1.69%) | $39.63 | $37.94 | 801,632 | $2.06 B |
| 04/09/2025 | $37.53 | $39.09 (4.16%) | $39.80 | $37.53 | 729,076 | $2.10 B |
| 04/08/2025 | $39.90 | $38.14 (-4.41%) | $39.98 | $37.78 | 1.05 M | $2.05 B |
| 04/07/2025 | $38.00 | $38.85 (2.24%) | $40.34 | $38.00 | 753,987 | $2.09 B |
| 04/04/2025 | $40.00 | $39.14 (-2.15%) | $40.86 | $38.83 | 959,311 | $2.10 B |
| 04/03/2025 | $42.13 | $42.09 (-0.09%) | $42.44 | $41.62 | 529,901 | $2.26 B |
| 04/02/2025 | $42.50 | $42.30 (-0.47%) | $42.60 | $41.80 | 424,265 | $2.27 B |
| 04/01/2025 | $42.40 | $42.12 (-0.66%) | $42.44 | $41.80 | 280,804 | $2.26 B |
| 03/31/2025 | $42.00 | $41.98 (-0.05%) | $42.49 | $41.63 | 383,444 | $2.26 B |
| 03/28/2025 | $42.27 | $41.55 (-1.7%) | $42.56 | $41.42 | 642,008 | $2.23 B |
| 03/27/2025 | $42.73 | $42.63 (-0.23%) | $43.44 | $42.56 | 410,200 | $2.29 B |
| 03/26/2025 | $42.04 | $42.81 (1.83%) | $43.09 | $41.82 | 508,800 | $2.30 B |
| 03/25/2025 | $42.11 | $42.03 (-0.19%) | $42.50 | $41.94 | 500,920 | $2.26 B |
| 03/24/2025 | $41.99 | $42.50 (1.21%) | $42.86 | $41.95 | 1.04 M | $2.28 B |
| 03/21/2025 | $41.91 | $41.97 (0.14%) | $42.22 | $41.44 | 1.98 M | $2.26 B |
| 03/20/2025 | $42.77 | $41.23 (-3.6%) | $43.85 | $40.80 | 4.56 M | $2.22 B |
| 03/19/2025 | $47.88 | $46.88 (-2.09%) | $47.88 | $45.50 | 1.34 M | $2.52 B |
| 03/18/2025 | $49.24 | $47.69 (-3.15%) | $49.24 | $46.02 | 1.49 M | $2.56 B |
| 03/17/2025 | $47.84 | $49.09 (2.61%) | $49.83 | $47.27 | 928,800 | $2.64 B |
| 03/14/2025 | $47.92 | $47.68 (-0.5%) | $48.49 | $46.94 | 888,900 | $2.56 B |
| 03/13/2025 | $47.96 | $46.75 (-2.52%) | $48.68 | $46.73 | 429,042 | $2.51 B |
| 03/12/2025 | $48.63 | $48.65 (0.04%) | $48.70 | $47.87 | 297,876 | $2.61 B |
| 03/11/2025 | $48.50 | $48.68 (0.37%) | $49.27 | $47.92 | 382,109 | $2.62 B |
| 03/10/2025 | $48.80 | $48.26 (-1.11%) | $49.66 | $47.88 | 470,752 | $2.59 B |
| 03/07/2025 | $50.10 | $48.84 (-2.51%) | $50.16 | $48.19 | 471,363 | $2.62 B |
| 03/06/2025 | $49.56 | $50.31 (1.51%) | $51.52 | $49.40 | 1.02 M | $2.70 B |
| 03/05/2025 | $47.73 | $49.52 (3.75%) | $50.00 | $47.62 | 650,361 | $2.66 B |
| 03/04/2025 | $47.00 | $47.35 (0.74%) | $47.77 | $46.16 | 454,300 | $2.54 B |
| 03/03/2025 | $47.09 | $46.84 (-0.53%) | $47.34 | $46.40 | 569,800 | $2.52 B |
| 02/28/2025 | $46.10 | $46.79 (1.5%) | $46.87 | $45.03 | 822,589 | $2.51 B |
| 02/27/2025 | $48.51 | $47.15 (-2.8%) | $48.65 | $46.02 | 908,005 | $2.53 B |
| 02/26/2025 | $51.68 | $49.00 (-5.19%) | $51.68 | $47.52 | 1.34 M | $2.63 B |
| 02/25/2025 | $55.30 | $52.08 (-5.82%) | $55.31 | $49.82 | 2.75 M | $2.80 B |
| 02/24/2025 | $49.47 | $50.10 (1.27%) | $51.99 | $49.25 | 931,338 | $2.69 B |
| 02/21/2025 | $51.60 | $48.97 (-5.1%) | $51.82 | $48.75 | 399,500 | $2.63 B |
| 02/20/2025 | $49.54 | $49.99 (0.91%) | $51.18 | $49.07 | 487,858 | $2.69 B |
| 02/19/2025 | $49.81 | $48.13 (-3.37%) | $49.85 | $47.57 | 623,359 | $2.59 B |
| 02/18/2025 | $47.75 | $49.69 (4.06%) | $51.19 | $46.64 | 940,569 | $2.67 B |
| 02/14/2025 | $47.28 | $47.15 (-0.27%) | $48.38 | $46.87 | 371,400 | $2.53 B |
| 02/13/2025 | $44.94 | $46.59 (3.67%) | $46.67 | $44.51 | 296,338 | $2.50 B |
| 02/12/2025 | $45.27 | $44.89 (-0.84%) | $45.84 | $44.79 | 216,500 | $2.41 B |
| 02/11/2025 | $45.62 | $45.20 (-0.92%) | $45.79 | $44.64 | 254,531 | $2.43 B |
| 02/10/2025 | $46.81 | $45.63 (-2.52%) | $46.81 | $45.33 | 207,744 | $2.45 B |
| 02/07/2025 | $46.14 | $46.32 (0.39%) | $47.20 | $45.58 | 248,341 | $2.49 B |
| 02/06/2025 | $45.82 | $45.45 (-0.81%) | $46.00 | $45.00 | 355,100 | $2.44 B |
| 02/05/2025 | $44.51 | $45.26 (1.69%) | $45.32 | $44.50 | 147,737 | $2.43 B |
| 02/04/2025 | $44.52 | $45.00 (1.08%) | $45.85 | $43.98 | 359,000 | $2.42 B |
| 02/03/2025 | $41.92 | $43.75 (4.37%) | $44.34 | $41.92 | 168,745 | $2.35 B |
| 01/31/2025 | $45.31 | $43.35 (-4.33%) | $45.31 | $42.93 | 190,000 | $2.33 B |
| 01/30/2025 | $44.44 | $45.24 (1.8%) | $46.15 | $44.44 | 249,600 | $2.43 B |
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.
