5 DAY PERFORMANCE
-17.98%
1 MONTH PERFORMANCE
-13.30%
3 MONTH PERFORMANCE
+2.27%
6 MONTH PERFORMANCE
-4.36%
YEAR-TO-DATE PERFORMANCE
-6.83%
1 YEAR PERFORMANCE
+18.31%
JOYY Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $74.70 | $74.51 (-0.25%) | $75.15 | $73.81 | 41.54 K | |
| 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 |
| 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 |
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.
