JOYY Inc. (JOYY)
NASDAQ: JOYY
· Real-Time Price · USD
58.71
-0.03 (-0.05%)
At close: Oct 03, 2025, 3:59 PM
58.71
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
JOYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 58.74 | 59.25 | 58.26 | 58.71 | 58.71 | -0.05% | 171,553 |
| Oct 2, 2025 | 59.95 | 60.50 | 58.70 | 58.74 | 58.74 | -0.66% | 377,100 |
| Oct 1, 2025 | 58.62 | 59.57 | 58.62 | 59.13 | 59.13 | 0.89% | 195,300 |
| Sep 30, 2025 | 58.93 | 59.47 | 58.24 | 58.61 | 58.61 | -0.80% | 280,900 |
| Sep 29, 2025 | 59.00 | 60.20 | 58.79 | 59.08 | 59.08 | 0.91% | 211,300 |
| Sep 26, 2025 | 59.50 | 59.59 | 57.98 | 58.55 | 58.55 | -1.40% | 290,600 |
| Sep 25, 2025 | 61.36 | 61.36 | 59.05 | 59.38 | 59.38 | -3.42% | 294,700 |
| Sep 24, 2025 | 60.30 | 61.65 | 60.00 | 61.48 | 61.48 | 2.28% | 465,400 |
| Sep 23, 2025 | 60.40 | 60.91 | 60.04 | 60.11 | 60.11 | -0.79% | 314,000 |
| Sep 22, 2025 | 61.93 | 62.00 | 60.30 | 60.59 | 60.59 | -3.26% | 421,000 |
| Sep 19, 2025 | 63.47 | 63.68 | 62.06 | 62.63 | 61.68 | -1.32% | 760,700 |
| Sep 18, 2025 | 62.51 | 63.74 | 62.34 | 63.47 | 62.51 | 1.26% | 304,700 |
| Sep 17, 2025 | 63.39 | 63.53 | 61.82 | 62.68 | 61.73 | -0.35% | 848,500 |
| Sep 16, 2025 | 62.19 | 63.47 | 61.73 | 62.90 | 61.95 | 0.56% | 419,100 |
| Sep 15, 2025 | 62.72 | 63.27 | 62.51 | 62.55 | 61.60 | 0.03% | 864,400 |
| Sep 12, 2025 | 61.50 | 62.60 | 61.19 | 62.53 | 61.58 | 1.39% | 591,100 |
| Sep 11, 2025 | 62.89 | 63.35 | 61.51 | 61.67 | 60.73 | -2.05% | 309,600 |
| Sep 10, 2025 | 64.02 | 64.49 | 62.15 | 62.96 | 62.00 | -1.32% | 630,000 |
| Sep 9, 2025 | 63.50 | 64.08 | 63.18 | 63.80 | 62.83 | 0.19% | 474,600 |
| Sep 8, 2025 | 63.60 | 64.76 | 62.90 | 63.68 | 62.71 | 1.77% | 773,400 |
Page 1 of 136