JOYY Inc. (JOYY)
NASDAQ: JOYY
· Real-Time Price · USD
49.40
-0.71 (-1.42%)
At close: Aug 19, 2025, 3:59 PM
49.40
0.00%
After-hours: Aug 19, 2025, 06:08 PM EDT
JOYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 49.81 | 50.05 | 48.53 | 49.40 | 49.40 | -1.42% | 321,285 |
| Aug 18, 2025 | 50.68 | 50.99 | 50.07 | 50.11 | 50.11 | -0.52% | 247,800 |
| Aug 15, 2025 | 50.37 | 50.65 | 49.96 | 50.37 | 50.37 | 0.00% | 221,600 |
| Aug 14, 2025 | 50.75 | 51.00 | 50.11 | 50.37 | 50.37 | -1.25% | 223,000 |
| Aug 13, 2025 | 50.97 | 51.27 | 50.79 | 51.01 | 51.01 | 1.13% | 257,200 |
| Aug 12, 2025 | 50.44 | 50.86 | 50.23 | 50.44 | 50.44 | 0.00% | 147,100 |
| Aug 11, 2025 | 50.84 | 51.00 | 50.10 | 50.44 | 50.44 | -0.41% | 119,000 |
| Aug 8, 2025 | 50.94 | 50.99 | 50.38 | 50.65 | 50.65 | -0.69% | 95,000 |
| Aug 7, 2025 | 50.83 | 51.43 | 50.70 | 51.00 | 51.00 | 0.73% | 291,100 |
| Aug 6, 2025 | 50.05 | 50.80 | 50.05 | 50.63 | 50.63 | 0.72% | 228,000 |
| Aug 5, 2025 | 50.50 | 50.66 | 49.88 | 50.27 | 50.27 | 0.16% | 284,948 |
| Aug 4, 2025 | 51.00 | 51.87 | 49.94 | 50.19 | 50.19 | -0.65% | 205,536 |
| Aug 1, 2025 | 49.70 | 50.87 | 49.43 | 50.52 | 50.52 | 0.64% | 295,100 |
| Jul 31, 2025 | 50.49 | 50.50 | 49.85 | 50.20 | 50.20 | -0.22% | 206,847 |
| Jul 30, 2025 | 50.48 | 50.79 | 50.22 | 50.31 | 50.31 | -0.34% | 80,200 |
| Jul 29, 2025 | 50.92 | 51.26 | 50.31 | 50.48 | 50.48 | 0.08% | 124,600 |
| Jul 28, 2025 | 51.17 | 51.33 | 50.03 | 50.44 | 50.44 | -1.23% | 257,300 |
| Jul 25, 2025 | 51.72 | 51.75 | 50.64 | 51.07 | 51.07 | -1.85% | 356,300 |
| Jul 24, 2025 | 53.35 | 53.50 | 51.91 | 52.03 | 52.03 | -2.64% | 187,300 |
| Jul 23, 2025 | 52.95 | 53.68 | 52.87 | 53.44 | 53.44 | 0.83% | 287,800 |