JOYY Inc. - YY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 24, 2025	40.88	41.02	41.02	41.06	39.79	821,506
April 23, 2025	41.23	40.68	40.68	41.23	40.16	543,092
April 22, 2025	39.55	40.51	40.51	40.72	39.52	501,137
April 21, 2025	38.97	39.28	39.28	39.33	38.4	352,372
April 17, 2025	39.62	39.2	39.2	40.35	39.14	534,496
April 16, 2025	41.1	40.26	39.33	41.33	39.9	700,923
April 15, 2025	40.52	41.71	40.75	42.2	40.41	364,332
April 14, 2025	39.3	40.29	40.29	40.74	39.3	682,892
April 11, 2025	37.95	39.3	39.3	39.6	37.95	541,828
April 10, 2025	39.07	38.41	38.41	39.63	37.94	801,632
April 09, 2025	37.53	39.09	39.09	39.8	37.53	729,076
April 08, 2025	39.9	38.14	38.14	39.98	37.78	1.05M
April 07, 2025	38	38.85	38.85	40.34	38	753,987
April 04, 2025	40	39.14	39.14	40.86	38.83	959,311
April 03, 2025	42.13	42.09	42.09	42.44	41.62	529,901
April 02, 2025	42.5	42.3	42.3	42.6	41.8	424,265
April 01, 2025	42.4	42.12	42.12	42.44	41.8	276,773
March 31, 2025	42	41.98	41.98	42.49	41.63	383,444
March 28, 2025	42.27	41.55	41.55	42.56	41.42	642,008
March 27, 2025	42.73	42.63	42.63	43.44	42.56	410,200
March 26, 2025	42.04	42.81	42.81	43.09	41.82	508,800
March 25, 2025	42.11	42.03	42.03	42.5	41.94	500,920
March 24, 2025	41.99	42.5	42.5	42.86	41.95	1.04M
March 21, 2025	41.91	41.97	41.97	42.22	41.44	1.98M
March 20, 2025	42.77	41.23	41.23	43.85	40.8	4.56M
March 19, 2025	47.88	46.88	46.88	47.88	45.5	1.29M
March 18, 2025	49.24	47.69	47.69	49.24	46.02	1.49M
March 17, 2025	47.84	49.09	49.09	49.83	47.27	928,800
March 14, 2025	47.92	47.68	47.68	48.49	46.94	888,900
March 13, 2025	47.96	46.75	46.75	48.68	46.73	429,042
March 12, 2025	48.45	48.65	48.65	48.7	47.87	292,990
March 11, 2025	48.5	48.68	48.68	49.27	47.92	382,109
March 10, 2025	48.8	48.26	48.26	49.66	47.88	470,752
March 07, 2025	50.1	48.84	48.84	50.16	48.19	471,363
March 06, 2025	49.56	50.31	50.31	51.52	49.4	1.02M
March 05, 2025	47.73	49.52	49.52	50	47.62	650,361
March 04, 2025	47	47.35	47.35	47.77	46.16	454,300
March 03, 2025	47.09	46.84	46.84	47.34	46.4	569,800
February 28, 2025	46.1	46.79	46.79	46.87	45.03	822,589
February 27, 2025	48.51	47.15	47.15	48.65	46.02	908,005
February 26, 2025	51.68	49	49	51.68	47.52	1.34M
February 25, 2025	55.3	52.08	52.08	55.31	49.82	2.75M
February 24, 2025	49.47	50.1	50.1	51.99	49.25	931,338
February 21, 2025	51.6	48.97	48.97	51.82	48.75	399,500
February 20, 2025	49.54	49.99	49.99	51.18	49.07	487,858
February 19, 2025	49.81	48.13	48.13	49.85	47.57	623,359
February 18, 2025	47.75	49.69	49.69	51.19	46.64	940,569
February 14, 2025	47.28	47.15	47.15	48.38	46.87	371,400
February 13, 2025	44.94	46.59	46.59	46.67	44.51	296,338
February 12, 2025	45.27	44.89	44.89	45.84	44.79	216,500
February 11, 2025	45.62	45.2	45.2	45.79	44.64	254,531
February 10, 2025	46.81	45.63	45.63	46.81	45.33	207,744
February 07, 2025	46.14	46.32	46.32	47.2	45.58	248,341
February 06, 2025	45.82	45.45	45.45	46	45	355,100
February 05, 2025	44.51	45.26	45.26	45.32	44.5	147,737
February 04, 2025	44.52	45	45	45.85	43.98	359,000
February 03, 2025	41.92	43.75	43.75	44.34	41.92	168,745
January 31, 2025	45.31	43.35	43.35	45.31	42.93	190,000
January 30, 2025	44.44	45.24	45.24	46.15	44.44	249,600
January 29, 2025	45.35	44.25	44.25	45.84	44.07	226,230

JOYY Inc. (YY) NASDAQ