NASDAQ : JOYY
JOYY Inc. — Price history
Communication Services · Internet Content & Information · Singapore
Last price 80.83 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.96B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
JOYY Inc. (JOYY) closed at 79.62 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 80.91 | 81.27 | 79.56 | 79.62 | 107,686 | -0.87% |
| 2026-10-30 | 80.83 | 80.973 | 79.596 | 80.32 | 226,996 | -0.63% |
| 2026-10-29 | 75.36 | 81.12 | 75.32 | 80.83 | 366,491 | +7.19% |
| 2026-10-28 | 79.09 | 79.72 | 72.06 | 75.41 | 592,281 | -4.65% |
| 2026-10-27 | 83 | 83.9 | 78.86 | 79.09 | 293,010 | -4.70% |
| 2026-10-26 | 83.83 | 83.89 | 82.65 | 82.99 | 149,952 | -0.43% |
| 2026-10-23 | 82.79 | 83.95 | 82.79 | 83.35 | 156,011 | -0.08% |
| 2026-10-22 | 83.65 | 84.39 | 83.12 | 83.42 | 221,987 | -1.35% |
| 2026-10-21 | 84.68 | 84.68 | 83.6 | 84.56 | 335,377 | -0.44% |
| 2026-10-20 | 83.57 | 85.15 | 83.57 | 84.93 | 487,040 | +1.16% |
| 2026-10-19 | 82.81 | 84.08 | 82.74 | 83.96 | 236,922 | +1.63% |
| 2026-10-16 | 83.13 | 84.155 | 81.98 | 82.61 | 200,997 | -0.66% |
| 2026-10-15 | 81.37 | 84.75 | 80.3 | 83.16 | 305,612 | +1.08% |
| 2026-10-14 | 82.5 | 83 | 81.91 | 82.27 | 216,311 | -0.32% |
| 2026-10-13 | 82.29 | 82.625 | 81.76 | 82.53 | 223,193 | +0.43% |
| 2026-10-12 | 81.44 | 82.26 | 80.97 | 82.18 | 198,754 | +1.39% |
| 2026-10-09 | 81 | 82.15 | 80.39 | 81.05 | 456,506 | +0.25% |
| 2026-10-08 | 81.33 | 81.93 | 80.33 | 80.85 | 201,357 | -0.59% |
| 2026-10-07 | 80.77 | 81.7 | 80.19 | 81.33 | 169,601 | +0.84% |
| 2026-10-06 | 80.87 | 81.35 | 80.19 | 80.65 | 173,815 | +0.19% |
| 2026-10-05 | 79.98 | 81.14 | 79.81 | 80.5 | 288,864 | +1.65% |
| 2026-10-02 | 80.79 | 80.79 | 78.41 | 79.19 | 174,251 | -1.38% |
| 2026-10-01 | 80.45 | 80.56 | 79.29 | 80.3 | 207,779 | +0.06% |
| 2026-09-30 | 79.41 | 80.78 | 79.395 | 80.25 | 428,900 | +1.51% |
| 2026-09-29 | 80.87 | 81.043 | 80.06 | 80.6 | 292,541 | +0.01% |
| 2026-09-28 | 79.37 | 81 | 79.31 | 80.59 | 228,398 | +1.03% |
| 2026-09-25 | 80.12 | 80.36 | 79.038 | 79.77 | 315,485 | +0.09% |
| 2026-09-24 | 79.87 | 80.39 | 79.3 | 79.7 | 359,406 | -0.85% |
| 2026-09-23 | 78.73 | 80.58 | 77.2 | 80.38 | 907,145 | -0.83% |
| 2026-09-22 | 79.87 | 81.255 | 79.2 | 81.05 | 514,211 | +1.90% |
| 2026-09-21 | 79.18 | 79.63 | 77.02 | 79.54 | 417,072 | +1.03% |
| 2026-09-18 | 79.41 | 79.41 | 78.12 | 78.73 | 311,139 | -0.19% |
| 2026-09-17 | 78.6 | 79.4 | 77.82 | 78.88 | 242,072 | +0.15% |
| 2026-09-16 | 77.38 | 79.17 | 77.35 | 78.76 | 585,419 | +1.92% |
| 2026-09-15 | 76.87 | 77.66 | 76.53 | 77.28 | 348,425 | +0.13% |
| 2026-09-14 | 77.26 | 77.99 | 77 | 77.18 | 487,217 | -0.10% |
| 2026-09-11 | 75.2 | 77.596 | 75.04 | 77.26 | 329,053 | +3.25% |
| 2026-09-10 | 73.89 | 75.84 | 73.89 | 74.83 | 363,447 | +1.52% |
| 2026-09-09 | 74.36 | 74.425 | 73.27 | 73.71 | 182,458 | -0.87% |
| 2026-09-08 | 74.59 | 75.18 | 74 | 74.36 | 511,903 | -0.85% |
| 2026-09-04 | 74.47 | 75.48 | 74.47 | 75 | 175,398 | +0.55% |
| 2026-09-03 | 74.56 | 74.83 | 73.61 | 74.59 | 207,647 | +0.04% |
| 2026-09-02 | 73.31 | 75.16 | 73.31 | 74.56 | 315,558 | +0.70% |
| 2026-09-01 | 74.52 | 75.42 | 73.52 | 74.04 | 303,149 | -0.80% |
| 2026-08-31 | 74.69 | 76.675 | 74 | 74.64 | 544,924 | +0.15% |
| 2026-08-28 | 74.83 | 76.38 | 73 | 74.53 | 615,375 | -0.40% |
| 2026-08-27 | 74.94 | 76.443 | 73.195 | 74.83 | 401,154 | +0.03% |
| 2026-08-26 | 76.19 | 80.9 | 72.99 | 74.81 | 815,414 | -0.25% |
| 2026-08-25 | 73.87 | 75.25 | 72.86 | 75 | 1,036,818 | +2.08% |
| 2026-08-24 | 73.62 | 74.32 | 73.11 | 73.47 | 251,029 | -0.19% |
| 2026-08-21 | 73.77 | 74.96 | 72.8 | 73.61 | 198,878 | -0.22% |
| 2026-08-20 | 74.89 | 75.825 | 72.795 | 73.77 | 321,423 | -1.50% |
| 2026-08-19 | 74.17 | 75.125 | 73.685 | 74.89 | 321,581 | +1.56% |
| 2026-08-18 | 74.23 | 74.6 | 73.41 | 73.74 | 214,393 | +0.16% |
| 2026-08-17 | 73.04 | 74.145 | 73.04 | 73.62 | 214,612 | +0.82% |
| 2026-08-14 | 72.3 | 73.64 | 72.3 | 73.02 | 210,079 | +1.18% |
| 2026-08-13 | 74.46 | 74.58 | 71.78 | 72.17 | 243,648 | -2.68% |
| 2026-08-12 | 75.975 | 75.975 | 74.1 | 74.16 | 296,890 | +1.02% |
| 2026-08-11 | 74.43 | 75.03 | 73.22 | 73.41 | 202,722 | -1.96% |
| 2026-08-10 | 74.67 | 75.16 | 74.305 | 74.88 | 222,635 | +0.59% |
| 2026-08-07 | 74.7 | 75.15 | 73.96 | 74.44 | 158,977 | -0.39% |
| 2026-08-06 | 74.8 | 75.57 | 74.301 | 74.73 | 180,429 | -0.10% |
| 2026-08-05 | 74.88 | 75.58 | 74.56 | 74.805 | 298,337 | -0.09% |
| 2026-08-04 | 74.31 | 74.95 | 73.58 | 74.87 | 171,421 | +1.20% |
| 2026-08-03 | 74.01 | 74.27 | 72.32 | 73.98 | 228,701 | +0.56% |
| 2026-07-31 | 72.34 | 73.89 | 71.48 | 73.57 | 293,610 | +0.75% |
| 2026-07-30 | 74.15 | 74.245 | 72.47 | 73.02 | 451,654 | -1.31% |
| 2026-07-29 | 75.49 | 75.5 | 73.618 | 73.99 | 243,861 | -1.12% |
| 2026-07-28 | 75.17 | 76.68 | 74.465 | 74.83 | 359,689 | +0.04% |
| 2026-07-27 | 74.73 | 75.55 | 74.07 | 74.8 | 472,513 | +1.15% |
| 2026-07-24 | 72.99 | 74.33 | 72.55 | 73.95 | 424,129 | +1.89% |
| 2026-07-23 | 72.32 | 73.17 | 71.8 | 72.58 | 255,413 | +0.21% |
| 2026-07-22 | 70 | 72.58 | 70 | 72.43 | 239,575 | +0.74% |
| 2026-07-21 | 71.3 | 72.96 | 71.08 | 71.9 | 234,930 | +0.43% |
| 2026-07-20 | 70.78 | 72.34 | 70.78 | 71.59 | 291,454 | +2.17% |
| 2026-07-17 | 68.5 | 70.543 | 68.421 | 70.07 | 145,009 | +1.08% |
| 2026-07-16 | 71.11 | 71.45 | 68.8 | 69.32 | 306,339 | -2.26% |
| 2026-07-15 | 70.01 | 71.62 | 70.01 | 70.92 | 256,153 | +1.74% |
| 2026-07-14 | 70.32 | 70.845 | 69.45 | 69.71 | 173,473 | -0.06% |
| 2026-07-13 | 70.4 | 70.75 | 69.46 | 69.75 | 162,814 | -1.12% |
| 2026-07-10 | 71.76 | 72 | 70.34 | 70.54 | 195,036 | -1.70% |
| 2026-07-09 | 70.47 | 71.77 | 69.95 | 71.76 | 207,825 | +2.11% |
| 2026-07-08 | 70.04 | 70.53 | 69.36 | 70.28 | 227,818 | +0.98% |
| 2026-07-07 | 69.74 | 70.5 | 69.26 | 69.6 | 207,380 | +0.36% |
| 2026-07-06 | 68.11 | 69.76 | 68.1 | 69.35 | 318,211 | +3.11% |
| 2026-07-02 | 66.9 | 67.9 | 66.43 | 67.26 | 297,835 | +0.54% |
| 2026-07-01 | 66.08 | 67.49 | 65.87 | 66.9 | 330,093 | +1.38% |
| 2026-06-30 | 66.1 | 66.465 | 65.096 | 65.99 | 216,811 | +0.09% |
| 2026-06-29 | 65.37 | 66.375 | 64.84 | 65.93 | 434,402 | +1.17% |
| 2026-06-26 | 66 | 67.39 | 66 | 66.66 | 433,704 | +0.35% |
| 2026-06-25 | 65.94 | 66.9 | 65.26 | 66.43 | 400,427 | +0.79% |
| 2026-06-24 | 66.29 | 67.225 | 65.24 | 65.91 | 308,351 | -0.57% |
| 2026-06-23 | 65.72 | 68.26 | 65.365 | 66.29 | 407,782 | -1.43% |
| 2026-06-22 | 65.72 | 67.45 | 65.31 | 67.25 | 203,007 | +2.33% |
| 2026-06-18 | 66.09 | 66.88 | 65.25 | 65.72 | 498,296 | -1.05% |
| 2026-06-17 | 67.01 | 67.55 | 66.08 | 66.42 | 274,332 | -1.38% |
| 2026-06-16 | 68.1 | 68.99 | 67.225 | 67.35 | 327,325 | -2.18% |
| 2026-06-15 | 68 | 69.93 | 67.83 | 68.85 | 273,784 | +1.50% |
| 2026-06-12 | 69 | 69 | 66.97 | 67.83 | 361,829 | -0.50% |
| 2026-06-11 | 68 | 68.62 | 66.815 | 68.17 | 427,130 | -0.12% |
| 2026-06-10 | 66.01 | 68.69 | 65.83 | 68.25 | 342,925 | +3.27% |
| 2026-06-09 | 66.5 | 67.27 | 64.58 | 66.09 | 356,021 | -0.02% |
| 2026-06-08 | 66.09 | 66.665 | 64.83 | 66.1 | 254,490 | +0.02% |
| 2026-06-05 | 67.99 | 68.04 | 65.49 | 66.09 | 412,656 | -2.85% |
| 2026-06-04 | 66.18 | 68.435 | 66.09 | 68.03 | 285,428 | +1.60% |
| 2026-06-03 | 68.13 | 68.69 | 66.67 | 66.96 | 383,962 | -2.55% |
| 2026-06-02 | 68.3 | 69.18 | 67.875 | 68.71 | 372,386 | +0.51% |
| 2026-06-01 | 67.5 | 68.9 | 67.445 | 68.36 | 382,121 | +1.38% |
| 2026-05-29 | 66.14 | 68.37 | 66.14 | 67.43 | 478,055 | +2.28% |
| 2026-05-28 | 63.9 | 66.8 | 63.75 | 65.93 | 443,056 | +0.73% |
| 2026-05-27 | 64.09 | 67.51 | 63.76 | 65.45 | 580,027 | +2.12% |
| 2026-05-26 | 60.87 | 65.8 | 60.6 | 64.09 | 787,439 | +17.77% |
| 2026-05-22 | 54.82 | 55.58 | 54.24 | 54.42 | 349,513 | -2.87% |
| 2026-05-21 | 56.22 | 56.53 | 54.8 | 56.03 | 335,889 | -1.49% |
| 2026-05-20 | 56.52 | 57.329 | 56.5 | 56.88 | 202,157 | -0.02% |
| 2026-05-19 | 57 | 57.25 | 56.67 | 56.89 | 162,011 | -0.58% |
| 2026-05-18 | 56.56 | 57.8 | 56.45 | 57.22 | 220,371 | +1.58% |
| 2026-05-15 | 57.06 | 57.5 | 56.075 | 56.33 | 239,006 | -1.78% |
| 2026-05-14 | 59.23 | 59.23 | 56.87 | 57.35 | 261,453 | -3.79% |
| 2026-05-13 | 57.66 | 60.08 | 57.5 | 59.61 | 295,356 | +2.37% |