JOYY Inc. - American Depositary Shares (JOYY)
58.76
-0.25 (-0.42%)
NASDAQ · Last Trade: Mar 22nd, 11:46 AM EDT
Historical Prices For JOYY Inc. - American Depositary Shares (JOYY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 58.60 | 59.27 | 58.01 | 58.76 | 756,066 | 58.76 |
| 3/19/2026 | 59.99 | 60.46 | 58.58 | 59.01 | 847,884 | 59.01 |
| 3/18/2026 | 60.80 | 62.09 | 60.75 | 60.94 | 656,612 | 60.94 |
| 3/17/2026 | 60.94 | 61.74 | 60.27 | 60.80 | 435,145 | 60.80 |
| 3/16/2026 | 61.93 | 63.23 | 60.95 | 61.21 | 447,702 | 61.21 |
| 3/13/2026 | 61.64 | 64.44 | 61.50 | 61.73 | 444,763 | 61.73 |
| 3/12/2026 | 62.04 | 62.57 | 61.04 | 61.22 | 543,312 | 61.22 |
| 3/11/2026 | 61.25 | 62.65 | 60.88 | 61.15 | 637,198 | 61.15 |
| 3/10/2026 | 60.35 | 61.09 | 59.78 | 59.80 | 421,040 | 59.80 |
| 3/09/2026 | 60.40 | 60.43 | 59.20 | 60.34 | 320,827 | 60.34 |
| 3/06/2026 | 60.05 | 60.96 | 59.88 | 60.80 | 141,011 | 60.80 |
| 3/05/2026 | 59.81 | 60.67 | 59.45 | 60.56 | 229,617 | 60.56 |
| 3/04/2026 | 59.08 | 59.88 | 58.40 | 59.81 | 225,535 | 59.81 |
| 3/03/2026 | 58.88 | 59.40 | 58.34 | 58.95 | 419,533 | 58.95 |
| 3/02/2026 | 57.97 | 59.96 | 57.00 | 59.66 | 389,584 | 59.66 |
| 2/27/2026 | 62.59 | 63.27 | 59.20 | 59.67 | 421,253 | 59.67 |
| 2/26/2026 | 62.28 | 62.86 | 61.29 | 62.81 | 112,241 | 62.81 |
| 2/25/2026 | 61.85 | 62.92 | 61.85 | 62.50 | 116,138 | 62.50 |
| 2/24/2026 | 61.50 | 61.91 | 61.00 | 61.75 | 271,602 | 61.75 |
| 2/23/2026 | 62.56 | 63.05 | 61.44 | 61.62 | 288,809 | 61.62 |
| 2/20/2026 | 61.51 | 63.20 | 61.50 | 62.56 | 231,265 | 62.56 |
| 2/19/2026 | 61.93 | 62.20 | 61.11 | 61.98 | 197,901 | 61.98 |
| 2/18/2026 | 62.00 | 62.83 | 61.16 | 61.93 | 208,228 | 61.93 |
| 2/17/2026 | 60.65 | 61.38 | 60.01 | 61.05 | 250,956 | 61.05 |
| 2/13/2026 | 60.50 | 61.58 | 60.00 | 61.18 | 319,364 | 61.18 |
| 2/12/2026 | 64.70 | 64.76 | 60.59 | 61.32 | 452,733 | 61.32 |
| 2/11/2026 | 64.22 | 64.88 | 63.13 | 64.63 | 265,258 | 64.63 |
| 2/10/2026 | 64.82 | 65.34 | 63.97 | 64.70 | 132,655 | 64.70 |
| 2/09/2026 | 62.81 | 65.61 | 62.81 | 65.08 | 391,077 | 65.08 |
| 2/06/2026 | 62.50 | 63.89 | 62.33 | 63.09 | 381,170 | 63.09 |
| 2/05/2026 | 61.47 | 62.80 | 61.47 | 62.13 | 234,938 | 62.13 |
| 2/04/2026 | 62.60 | 62.60 | 60.84 | 61.93 | 1,027,393 | 61.93 |
| 2/03/2026 | 64.52 | 65.46 | 62.87 | 64.09 | 459,464 | 64.09 |
| 2/02/2026 | 64.75 | 65.02 | 64.02 | 64.62 | 316,856 | 64.62 |
| 1/30/2026 | 65.45 | 66.38 | 64.00 | 64.35 | 514,280 | 64.35 |
| 1/29/2026 | 67.38 | 67.55 | 64.01 | 66.41 | 535,238 | 66.41 |
| 1/28/2026 | 69.89 | 70.00 | 67.13 | 67.19 | 297,919 | 67.19 |
| 1/27/2026 | 70.00 | 70.13 | 67.81 | 68.56 | 216,541 | 68.56 |
| 1/26/2026 | 69.34 | 70.66 | 69.23 | 69.89 | 333,879 | 69.89 |
| 1/23/2026 | 68.24 | 69.45 | 67.69 | 69.40 | 318,449 | 69.40 |
| 1/22/2026 | 67.05 | 68.43 | 67.03 | 67.69 | 448,189 | 67.69 |
| 1/21/2026 | 68.07 | 69.00 | 65.81 | 66.24 | 408,823 | 66.24 |
| 1/20/2026 | 67.28 | 68.38 | 66.71 | 68.08 | 570,297 | 68.08 |
| 1/16/2026 | 69.31 | 70.25 | 68.00 | 69.49 | 470,819 | 69.49 |
| 1/15/2026 | 70.00 | 70.80 | 69.61 | 69.89 | 316,808 | 69.89 |
| 1/14/2026 | 70.10 | 70.70 | 69.21 | 69.92 | 383,896 | 69.92 |
| 1/13/2026 | 69.31 | 70.96 | 69.25 | 70.46 | 289,767 | 70.46 |
| 1/12/2026 | 67.60 | 70.48 | 67.60 | 69.31 | 676,143 | 69.31 |
| 1/09/2026 | 69.29 | 69.42 | 66.00 | 66.40 | 367,446 | 66.40 |
| 1/08/2026 | 67.94 | 70.25 | 67.67 | 69.43 | 578,298 | 69.43 |
| 1/07/2026 | 65.33 | 67.65 | 64.92 | 67.39 | 467,819 | 67.39 |
| 1/06/2026 | 67.00 | 68.34 | 64.90 | 65.44 | 307,675 | 65.44 |
| 1/05/2026 | 64.50 | 66.25 | 63.26 | 66.11 | 358,385 | 66.11 |
| 1/02/2026 | 65.26 | 66.54 | 64.60 | 64.74 | 360,272 | 64.74 |
| 12/31/2025 | 64.52 | 65.92 | 64.44 | 64.76 | 386,045 | 63.79 |
| 12/30/2025 | 65.50 | 65.72 | 63.70 | 64.11 | 333,105 | 63.15 |
| 12/29/2025 | 65.26 | 65.83 | 64.89 | 65.55 | 230,067 | 64.57 |
| 12/26/2025 | 65.18 | 66.29 | 64.51 | 65.97 | 135,069 | 64.98 |
| 12/24/2025 | 66.00 | 66.90 | 65.78 | 65.85 | 137,036 | 64.86 |
| 12/23/2025 | 65.60 | 66.44 | 65.24 | 66.04 | 273,571 | 65.05 |
| 12/22/2025 | 65.20 | 66.24 | 64.59 | 65.60 | 256,169 | 64.62 |