5 DAY PERFORMANCE
-8.19%
1 MONTH PERFORMANCE
+10.88%
3 MONTH PERFORMANCE
+3.86%
6 MONTH PERFORMANCE
-8.63%
YEAR-TO-DATE PERFORMANCE
-6.83%
1 YEAR PERFORMANCE
+22.69%
JOYY Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $65.72 | $67.25 (2.33%) | $67.45 | $65.31 | 203.01 K | $3.35 B |
| 06/18/2026 | $66.09 | $65.72 (-0.56%) | $66.88 | $65.25 | 498.30 K | $3.27 B |
| 06/17/2026 | $67.01 | $66.42 (-0.88%) | $67.55 | $66.08 | 274.33 K | $3.31 B |
| 06/16/2026 | $68.10 | $67.35 (-1.1%) | $68.99 | $67.22 | 327.33 K | $3.35 B |
| 06/15/2026 | $68.00 | $68.85 (1.25%) | $69.93 | $67.83 | 273.80 K | $3.43 B |
| 06/12/2026 | $69.00 | $67.83 (-1.7%) | $69.00 | $66.97 | 361.83 K | $3.38 B |
| 06/11/2026 | $68.00 | $68.17 (0.25%) | $68.62 | $66.82 | 427.13 K | $3.39 B |
| 06/10/2026 | $66.01 | $68.25 (3.39%) | $68.69 | $65.83 | 342.93 K | $3.40 B |
| 06/09/2026 | $66.50 | $66.09 (-0.62%) | $67.27 | $64.58 | 356.02 K | $3.29 B |
| 06/08/2026 | $66.09 | $66.10 (0.02%) | $66.67 | $64.83 | 254.50 K | $3.29 B |
| 06/05/2026 | $67.99 | $66.09 (-2.79%) | $68.04 | $65.49 | 412.70 K | $3.29 B |
| 06/04/2026 | $66.18 | $68.03 (2.8%) | $68.44 | $66.09 | 285.43 K | $3.39 B |
| 06/03/2026 | $68.13 | $66.96 (-1.72%) | $68.69 | $66.67 | 383.96 K | $3.33 B |
| 06/02/2026 | $68.30 | $68.71 (0.6%) | $69.18 | $67.88 | 372.40 K | $3.42 B |
| 06/01/2026 | $67.50 | $68.36 (1.27%) | $68.90 | $67.44 | 382.12 K | $3.40 B |
| 05/29/2026 | $66.14 | $67.43 (1.95%) | $68.37 | $66.14 | 478.06 K | $3.36 B |
| 05/28/2026 | $63.90 | $65.93 (3.18%) | $66.80 | $63.75 | 443.10 K | $3.28 B |
| 05/27/2026 | $64.09 | $65.45 (2.12%) | $67.51 | $63.76 | 580.03 K | $3.26 B |
| 05/26/2026 | $60.87 | $64.09 (5.29%) | $65.80 | $60.60 | 787.44 K | $3.19 B |
| 05/22/2026 | $54.82 | $54.42 (-0.73%) | $55.58 | $54.24 | 349.51 K | $2.71 B |
| 05/21/2026 | $56.22 | $56.03 (-0.34%) | $56.53 | $54.80 | 335.90 K | $2.79 B |
| 05/20/2026 | $56.52 | $56.88 (0.64%) | $57.33 | $56.50 | 202.20 K | $2.83 B |
| 05/19/2026 | $57.00 | $56.89 (-0.19%) | $57.25 | $56.67 | 162.01 K | $2.83 B |
| 05/18/2026 | $56.56 | $57.22 (1.17%) | $57.80 | $56.45 | 220.40 K | $2.85 B |
| 05/15/2026 | $57.06 | $56.33 (-1.28%) | $57.50 | $56.08 | 239.01 K | $2.80 B |
| 05/14/2026 | $59.23 | $57.35 (-3.17%) | $59.23 | $56.87 | 261.50 K | $2.85 B |
| 05/13/2026 | $57.66 | $59.61 (3.38%) | $60.08 | $57.50 | 295.40 K | $2.97 B |
| 05/12/2026 | $58.61 | $58.23 (-0.65%) | $58.82 | $57.68 | 276.55 K | $2.90 B |
| 05/11/2026 | $59.17 | $59.03 (-0.24%) | $59.50 | $58.61 | 200.10 K | $2.94 B |
| 05/08/2026 | $58.54 | $58.88 (0.58%) | $59.29 | $58.00 | 168.64 K | $2.93 B |
| 05/07/2026 | $60.20 | $59.00 (-1.99%) | $60.20 | $57.94 | 269.00 K | $2.94 B |
| 05/06/2026 | $58.98 | $60.27 (2.19%) | $60.62 | $58.81 | 361.00 K | $3.00 B |
| 05/05/2026 | $59.45 | $58.75 (-1.18%) | $59.58 | $58.56 | 175.80 K | $2.92 B |
| 05/04/2026 | $58.85 | $59.04 (0.32%) | $59.47 | $58.75 | 280.95 K | $2.94 B |
| 05/01/2026 | $59.23 | $58.85 (-0.64%) | $59.34 | $58.00 | 184.41 K | $2.93 B |
| 04/30/2026 | $57.22 | $58.99 (3.09%) | $59.10 | $57.22 | 193.80 K | $2.94 B |
| 04/29/2026 | $57.50 | $57.22 (-0.49%) | $57.69 | $56.08 | 413.84 K | $2.85 B |
| 04/28/2026 | $58.61 | $57.53 (-1.84%) | $58.78 | $57.01 | 388.44 K | $2.86 B |
| 04/27/2026 | $59.41 | $58.61 (-1.35%) | $59.96 | $58.36 | 403.50 K | $2.92 B |
| 04/24/2026 | $57.51 | $58.74 (2.14%) | $58.76 | $57.51 | 159.50 K | $2.92 B |
| 04/23/2026 | $59.04 | $57.75 (-2.18%) | $59.45 | $57.14 | 448.41 K | $2.87 B |
| 04/22/2026 | $59.08 | $59.24 (0.27%) | $59.89 | $58.78 | 259.91 K | $2.95 B |
| 04/21/2026 | $62.88 | $60.63 (-3.58%) | $62.88 | $60.29 | 390.03 K | $3.02 B |
| 04/20/2026 | $62.56 | $62.82 (0.42%) | $63.39 | $62.30 | 210.41 K | $3.13 B |
| 04/17/2026 | $63.65 | $62.85 (-1.26%) | $64.00 | $61.97 | 267.70 K | $3.13 B |
| 04/16/2026 | $63.73 | $62.96 (-1.21%) | $64.43 | $62.60 | 273.80 K | $3.13 B |
| 04/15/2026 | $62.98 | $63.07 (0.14%) | $63.63 | $62.60 | 207.30 K | $3.14 B |
| 04/14/2026 | $61.10 | $62.16 (1.73%) | $63.00 | $61.10 | 216.40 K | $3.09 B |
| 04/13/2026 | $60.04 | $60.54 (0.83%) | $60.77 | $60.04 | 169.90 K | $3.01 B |
| 04/10/2026 | $60.70 | $60.04 (-1.09%) | $61.14 | $59.77 | 242.70 K | $2.99 B |
| 04/09/2026 | $61.15 | $60.74 (-0.67%) | $62.00 | $60.48 | 223.13 K | $3.02 B |
| 04/08/2026 | $60.11 | $60.79 (1.13%) | $61.19 | $60.10 | 238.00 K | $3.03 B |
| 04/07/2026 | $59.53 | $58.63 (-1.51%) | $60.28 | $58.34 | 215.10 K | $2.92 B |
| 04/06/2026 | $58.80 | $59.31 (0.87%) | $59.74 | $58.80 | 153.32 K | $2.95 B |
| 04/02/2026 | $57.68 | $58.50 (1.42%) | $58.70 | $57.68 | 209.32 K | $2.91 B |
| 04/01/2026 | $58.66 | $58.30 (-0.61%) | $59.54 | $57.93 | 256.70 K | $2.90 B |
| 03/31/2026 | $56.89 | $58.39 (2.64%) | $58.78 | $56.89 | 551.30 K | $2.91 B |
| 03/30/2026 | $56.52 | $56.47 (-0.09%) | $58.13 | $56.25 | 343.88 K | $2.81 B |
| 03/27/2026 | $57.75 | $56.42 (-2.3%) | $58.82 | $56.33 | 352.81 K | $2.81 B |
| 03/26/2026 | $58.00 | $57.87 (-0.22%) | $59.28 | $57.65 | 263.30 K | $2.88 B |
| 03/25/2026 | $58.43 | $58.64 (0.36%) | $59.69 | $58.28 | 291.70 K | $2.92 B |
| 03/24/2026 | $58.10 | $58.19 (0.15%) | $58.83 | $57.54 | 391.30 K | $2.90 B |
| 03/23/2026 | $58.70 | $58.10 (-1.02%) | $59.33 | $57.53 | 413.20 K | $2.89 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.
