5 DAY PERFORMANCE
-23.50%
1 MONTH PERFORMANCE
-18.03%
3 MONTH PERFORMANCE
-10.28%
6 MONTH PERFORMANCE
+2.69%
YEAR-TO-DATE PERFORMANCE
-6.83%
1 YEAR PERFORMANCE
-0.41%
JOYY Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $78.07 | $79.54 (1.89%) | $79.63 | $78.01 | 331.04 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 |
| 08/05/2026 | $74.88 | $74.81 (-0.09%) | $75.58 | $74.56 | 298.34 K | $3.72 B |
| 08/04/2026 | $74.31 | $74.87 (0.75%) | $74.95 | $73.58 | 171.42 K | $3.73 B |
| 08/03/2026 | $74.01 | $73.98 (-0.04%) | $74.27 | $72.32 | 228.70 K | $3.68 B |
| 07/31/2026 | $72.34 | $73.57 (1.7%) | $73.89 | $71.48 | 293.61 K | $3.66 B |
| 07/30/2026 | $74.15 | $73.02 (-1.52%) | $74.25 | $72.47 | 451.65 K | $3.63 B |
| 07/29/2026 | $75.49 | $73.99 (-1.99%) | $75.50 | $73.62 | 254.79 K | $3.68 B |
| 07/28/2026 | $75.17 | $74.83 (-0.45%) | $76.68 | $74.47 | 359.70 K | $3.72 B |
| 07/27/2026 | $74.73 | $74.80 (0.09%) | $75.55 | $74.07 | 472.51 K | $3.72 B |
| 07/24/2026 | $72.99 | $73.95 (1.32%) | $74.33 | $72.55 | 424.13 K | $3.68 B |
| 07/23/2026 | $72.32 | $72.58 (0.36%) | $73.17 | $71.80 | 255.41 K | $3.61 B |
| 07/22/2026 | $70.00 | $72.43 (3.47%) | $72.58 | $70.00 | 239.58 K | $3.60 B |
| 07/21/2026 | $71.30 | $71.90 (0.84%) | $72.96 | $71.08 | 234.93 K | $3.58 B |
| 07/20/2026 | $70.78 | $71.59 (1.14%) | $72.34 | $70.78 | 291.50 K | $3.56 B |
| 07/17/2026 | $68.50 | $70.07 (2.29%) | $70.54 | $68.42 | 145.01 K | $3.49 B |
| 07/16/2026 | $71.11 | $69.32 (-2.52%) | $71.45 | $68.80 | 306.34 K | $3.45 B |
| 07/15/2026 | $70.01 | $70.92 (1.3%) | $71.62 | $70.01 | 256.20 K | $3.53 B |
| 07/14/2026 | $70.32 | $69.71 (-0.87%) | $70.85 | $69.45 | 173.50 K | $3.47 B |
| 07/13/2026 | $70.40 | $69.75 (-0.92%) | $70.75 | $69.46 | 162.81 K | $3.47 B |
| 07/10/2026 | $71.76 | $70.54 (-1.7%) | $72.00 | $70.34 | 195.04 K | $3.51 B |
| 07/09/2026 | $70.47 | $71.76 (1.83%) | $71.77 | $69.95 | 207.83 K | $3.57 B |
| 07/08/2026 | $70.04 | $70.28 (0.34%) | $70.53 | $69.36 | 227.82 K | $3.50 B |
| 07/07/2026 | $69.74 | $69.60 (-0.2%) | $70.50 | $69.26 | 207.40 K | $3.46 B |
| 07/06/2026 | $68.11 | $69.35 (1.82%) | $69.76 | $68.10 | 318.21 K | $3.45 B |
| 07/02/2026 | $66.90 | $67.26 (0.54%) | $67.90 | $66.43 | 297.84 K | $3.35 B |
| 07/01/2026 | $66.08 | $66.90 (1.24%) | $67.49 | $65.87 | 330.10 K | $3.33 B |
| 06/30/2026 | $66.10 | $65.99 (-0.17%) | $66.47 | $65.10 | 216.81 K | $3.28 B |
| 06/29/2026 | $65.37 | $65.93 (0.86%) | $66.38 | $64.84 | 434.40 K | $3.28 B |
| 06/26/2026 | $66.00 | $66.66 (1%) | $67.39 | $66.00 | 433.70 K | $3.32 B |
| 06/25/2026 | $65.94 | $66.43 (0.74%) | $66.90 | $65.26 | 400.43 K | $3.31 B |
| 06/24/2026 | $66.29 | $65.91 (-0.57%) | $67.22 | $65.24 | 308.40 K | $3.28 B |
| 06/23/2026 | $65.72 | $66.29 (0.87%) | $68.26 | $65.36 | 407.80 K | $3.30 B |
| 06/22/2026 | $65.72 | $67.25 (2.33%) | $67.45 | $65.31 | 203.01 K | $3.35 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.
