5 DAY PERFORMANCE
-24.88%
1 MONTH PERFORMANCE
-25.18%
3 MONTH PERFORMANCE
-19.26%
6 MONTH PERFORMANCE
+0.12%
YEAR-TO-DATE PERFORMANCE
-6.83%
1 YEAR PERFORMANCE
+1.75%
JOYY Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $81.08 | $80.00 (-1.33%) | $81.14 | $79.00 | 272.54 K | $4.00 B |
| 11/04/2026 | $79.81 | $81.21 (1.75%) | $81.71 | $79.48 | 237.10 K | $4.06 B |
| 11/03/2026 | $79.58 | $79.29 (-0.36%) | $80.45 | $78.60 | 191.30 K | $3.97 B |
| 11/02/2026 | $80.91 | $79.33 (-1.95%) | $81.27 | $79.14 | 170.10 K | $3.97 B |
| 10/30/2026 | $80.83 | $80.32 (-0.63%) | $80.97 | $79.60 | 227.00 K | $4.02 B |
| 10/29/2026 | $75.36 | $80.83 (7.26%) | $81.12 | $75.32 | 366.49 K | $4.05 B |
| 10/28/2026 | $79.09 | $75.41 (-4.65%) | $79.72 | $72.06 | 592.30 K | $3.77 B |
| 10/27/2026 | $83.00 | $79.09 (-4.71%) | $83.90 | $78.86 | 293.01 K | $3.96 B |
| 10/26/2026 | $83.83 | $82.99 (-1%) | $83.89 | $82.65 | 150.00 K | $4.15 B |
| 10/23/2026 | $82.79 | $83.35 (0.68%) | $83.95 | $82.79 | 156.01 K | $4.17 B |
| 10/22/2026 | $83.65 | $83.42 (-0.27%) | $84.39 | $83.12 | 221.99 K | $4.17 B |
| 10/21/2026 | $84.68 | $84.56 (-0.14%) | $84.68 | $83.60 | 335.40 K | $4.23 B |
| 10/20/2026 | $83.57 | $84.93 (1.63%) | $85.15 | $83.57 | 487.04 K | $4.25 B |
| 10/19/2026 | $82.81 | $83.96 (1.39%) | $84.08 | $82.74 | 236.92 K | $4.20 B |
| 10/16/2026 | $83.13 | $82.61 (-0.63%) | $84.16 | $81.98 | 201.00 K | $4.13 B |
| 10/15/2026 | $81.37 | $83.16 (2.2%) | $84.75 | $80.30 | 305.61 K | $4.16 B |
| 10/14/2026 | $82.50 | $82.27 (-0.28%) | $83.00 | $81.91 | 216.31 K | $4.12 B |
| 10/13/2026 | $82.29 | $82.53 (0.29%) | $82.63 | $81.76 | 223.20 K | $4.13 B |
| 10/12/2026 | $81.44 | $82.18 (0.91%) | $82.26 | $80.97 | 198.80 K | $4.11 B |
| 10/09/2026 | $81.00 | $81.05 (0.06%) | $82.15 | $80.39 | 456.51 K | $4.06 B |
| 10/08/2026 | $81.33 | $80.85 (-0.59%) | $81.93 | $80.33 | 201.40 K | $4.05 B |
| 10/07/2026 | $80.77 | $81.33 (0.69%) | $81.70 | $80.19 | 169.60 K | $4.07 B |
| 10/06/2026 | $80.87 | $80.65 (-0.27%) | $81.35 | $80.19 | 173.82 K | $4.04 B |
| 10/05/2026 | $79.98 | $80.50 (0.65%) | $81.14 | $79.81 | 288.90 K | $4.03 B |
| 10/02/2026 | $80.79 | $79.19 (-1.98%) | $80.79 | $78.41 | 174.25 K | $3.96 B |
| 10/01/2026 | $80.45 | $80.30 (-0.19%) | $80.56 | $79.29 | 207.80 K | $4.02 B |
| 09/30/2026 | $79.41 | $80.25 (1.06%) | $80.78 | $79.40 | 428.90 K | $4.02 B |
| 09/29/2026 | $80.87 | $80.60 (-0.33%) | $81.04 | $80.06 | 292.54 K | $4.03 B |
| 09/28/2026 | $79.37 | $80.59 (1.54%) | $81.00 | $79.31 | 228.40 K | $4.03 B |
| 09/25/2026 | $80.12 | $79.77 (-0.44%) | $80.36 | $79.04 | 315.50 K | $3.99 B |
| 09/24/2026 | $79.87 | $79.70 (-0.21%) | $80.39 | $79.30 | 359.41 K | $3.99 B |
| 09/23/2026 | $78.73 | $80.38 (2.1%) | $80.58 | $77.20 | 907.15 K | $4.02 B |
| 09/22/2026 | $79.87 | $81.05 (1.48%) | $81.26 | $79.20 | 514.21 K | $4.06 B |
| 09/21/2026 | $79.18 | $79.54 (0.45%) | $79.63 | $77.02 | 417.07 K | $3.98 B |
| 09/18/2026 | $79.41 | $78.73 (-0.86%) | $79.41 | $78.12 | 311.14 K | $3.94 B |
| 09/17/2026 | $78.60 | $78.88 (0.36%) | $79.40 | $77.82 | 242.10 K | $3.95 B |
| 09/16/2026 | $77.38 | $78.76 (1.78%) | $79.17 | $77.35 | 585.42 K | $3.94 B |
| 09/15/2026 | $76.87 | $77.28 (0.53%) | $77.66 | $76.53 | 348.43 K | $3.87 B |
| 09/14/2026 | $77.26 | $77.18 (-0.1%) | $77.99 | $77.00 | 487.22 K | $3.86 B |
| 09/11/2026 | $75.20 | $77.26 (2.74%) | $77.60 | $75.04 | 329.05 K | $3.87 B |
| 09/10/2026 | $73.89 | $74.83 (1.27%) | $75.84 | $73.89 | 363.45 K | $3.75 B |
| 09/09/2026 | $74.36 | $73.71 (-0.87%) | $74.43 | $73.27 | 182.50 K | $3.69 B |
| 09/08/2026 | $74.59 | $74.36 (-0.31%) | $75.18 | $74.00 | 511.90 K | $3.72 B |
| 09/04/2026 | $74.47 | $75.00 (0.71%) | $75.48 | $74.47 | 175.40 K | $3.75 B |
| 09/03/2026 | $74.56 | $74.59 (0.04%) | $74.83 | $73.61 | 207.65 K | $3.73 B |
| 09/02/2026 | $73.31 | $74.56 (1.71%) | $75.16 | $73.31 | 315.60 K | $3.73 B |
| 09/01/2026 | $74.52 | $74.04 (-0.64%) | $75.42 | $73.52 | 303.15 K | $3.71 B |
| 08/31/2026 | $74.69 | $74.64 (-0.07%) | $76.68 | $74.00 | 544.92 K | $3.74 B |
| 08/28/2026 | $74.83 | $74.53 (-0.4%) | $76.38 | $73.00 | 615.40 K | $3.73 B |
| 08/27/2026 | $74.94 | $74.83 (-0.15%) | $76.44 | $73.19 | 401.15 K | $3.75 B |
| 08/26/2026 | $76.19 | $74.81 (-1.81%) | $80.90 | $72.99 | 815.41 K | $3.74 B |
| 08/25/2026 | $73.87 | $75.00 (1.53%) | $75.25 | $72.86 | 1.04 M | $3.75 B |
| 08/24/2026 | $73.62 | $73.47 (-0.2%) | $74.32 | $73.11 | 251.03 K | $3.68 B |
| 08/21/2026 | $73.77 | $73.61 (-0.22%) | $74.96 | $72.80 | 198.88 K | $3.66 B |
| 08/20/2026 | $74.89 | $73.77 (-1.5%) | $75.83 | $72.80 | 321.42 K | $3.67 B |
| 08/19/2026 | $74.17 | $74.89 (0.97%) | $75.13 | $73.69 | 321.60 K | $3.73 B |
| 08/18/2026 | $74.23 | $73.74 (-0.66%) | $74.60 | $73.41 | 214.39 K | $3.67 B |
| 08/17/2026 | $73.04 | $73.62 (0.79%) | $74.15 | $73.04 | 214.61 K | $3.66 B |
| 08/14/2026 | $72.30 | $73.02 (1%) | $73.64 | $72.30 | 210.10 K | $3.63 B |
| 08/13/2026 | $74.46 | $72.17 (-3.08%) | $74.58 | $71.78 | 243.65 K | $3.59 B |
| 08/12/2026 | $75.97 | $74.16 (-2.38%) | $75.97 | $74.10 | 296.90 K | $3.69 B |
| 08/11/2026 | $74.43 | $73.41 (-1.37%) | $75.03 | $73.22 | 202.72 K | $3.65 B |
| 08/10/2026 | $74.67 | $74.88 (0.28%) | $75.16 | $74.31 | 222.64 K | $3.73 B |
| 08/07/2026 | $74.70 | $74.44 (-0.35%) | $75.15 | $73.96 | 159.00 K | $3.70 B |
| 08/06/2026 | $74.80 | $74.73 (-0.09%) | $75.57 | $74.30 | 180.43 K | $3.72 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.
