JOYY Inc. - American Depositary Shares (JOYY)
65.93
+0.48 (0.73%)
NASDAQ· Last Trade: May 28th, 6:44 PM EDT
Historical Prices For JOYY Inc. - American Depositary Shares (JOYY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/27/2026 | 64.09 | 67.51 | 63.76 | 65.45 | 580,027 | 65.45 |
| 5/26/2026 | 60.87 | 65.80 | 60.60 | 64.09 | 787,297 | 64.09 |
| 5/22/2026 | 54.82 | 55.58 | 54.24 | 54.42 | 349,513 | 54.42 |
| 5/21/2026 | 56.22 | 56.53 | 54.80 | 56.03 | 335,890 | 56.03 |
| 5/20/2026 | 56.52 | 57.33 | 56.50 | 56.88 | 202,158 | 56.88 |
| 5/19/2026 | 57.00 | 57.25 | 56.67 | 56.89 | 162,012 | 56.89 |
| 5/18/2026 | 56.56 | 57.80 | 56.45 | 57.22 | 220,371 | 57.22 |
| 5/15/2026 | 57.06 | 57.50 | 56.08 | 56.33 | 239,006 | 56.33 |
| 5/14/2026 | 59.23 | 59.23 | 56.87 | 57.35 | 261,454 | 57.35 |
| 5/13/2026 | 57.66 | 60.08 | 57.50 | 59.61 | 295,357 | 59.61 |
| 5/12/2026 | 58.61 | 58.82 | 57.68 | 58.23 | 276,547 | 58.23 |
| 5/11/2026 | 59.17 | 59.50 | 58.61 | 59.03 | 200,053 | 59.03 |
| 5/08/2026 | 58.54 | 59.29 | 57.99 | 58.88 | 168,642 | 58.88 |
| 5/07/2026 | 60.20 | 60.20 | 57.94 | 59.00 | 268,978 | 59.00 |
| 5/06/2026 | 58.98 | 60.62 | 58.81 | 60.27 | 361,002 | 60.27 |
| 5/05/2026 | 59.45 | 59.58 | 58.56 | 58.75 | 175,756 | 58.75 |
| 5/04/2026 | 58.85 | 59.47 | 58.74 | 59.04 | 280,947 | 59.04 |
| 5/01/2026 | 59.23 | 59.34 | 58.00 | 58.85 | 184,410 | 58.85 |
| 4/30/2026 | 57.22 | 59.09 | 57.22 | 58.99 | 193,801 | 58.99 |
| 4/29/2026 | 57.50 | 57.69 | 56.08 | 57.22 | 413,844 | 57.22 |
| 4/28/2026 | 58.61 | 58.78 | 57.34 | 57.53 | 388,438 | 57.53 |
| 4/27/2026 | 59.41 | 59.96 | 58.35 | 58.61 | 403,476 | 58.61 |
| 4/24/2026 | 57.51 | 58.76 | 57.51 | 58.74 | 159,501 | 58.74 |
| 4/23/2026 | 59.04 | 59.45 | 57.14 | 57.75 | 448,412 | 57.75 |
| 4/22/2026 | 59.08 | 59.89 | 58.78 | 59.24 | 259,907 | 59.24 |
| 4/21/2026 | 62.88 | 62.88 | 60.29 | 60.63 | 390,032 | 59.25 |
| 4/20/2026 | 62.56 | 63.39 | 62.30 | 62.82 | 210,410 | 61.39 |
| 4/17/2026 | 63.65 | 63.99 | 61.97 | 62.85 | 267,681 | 61.42 |
| 4/16/2026 | 63.73 | 64.43 | 62.60 | 62.96 | 273,803 | 61.53 |
| 4/15/2026 | 62.98 | 63.63 | 62.60 | 63.07 | 207,254 | 61.63 |
| 4/14/2026 | 61.10 | 63.00 | 61.10 | 62.16 | 216,395 | 60.75 |
| 4/13/2026 | 60.04 | 60.77 | 60.04 | 60.54 | 169,863 | 59.16 |
| 4/10/2026 | 60.70 | 61.13 | 59.77 | 60.04 | 242,690 | 58.67 |
| 4/09/2026 | 61.15 | 61.99 | 60.48 | 60.74 | 223,132 | 59.36 |
| 4/08/2026 | 60.11 | 61.19 | 60.10 | 60.79 | 238,005 | 59.41 |
| 4/07/2026 | 59.53 | 60.28 | 58.34 | 58.63 | 215,103 | 57.30 |
| 4/06/2026 | 58.80 | 59.74 | 58.80 | 59.31 | 153,303 | 57.96 |
| 4/02/2026 | 57.68 | 58.70 | 57.68 | 58.50 | 209,325 | 57.17 |
| 4/01/2026 | 58.66 | 59.54 | 57.93 | 58.30 | 256,659 | 56.97 |
| 3/31/2026 | 56.89 | 58.78 | 56.89 | 58.39 | 551,260 | 57.06 |
| 3/30/2026 | 56.52 | 58.13 | 56.24 | 56.47 | 343,875 | 55.18 |
| 3/27/2026 | 57.75 | 58.82 | 56.33 | 56.42 | 352,806 | 55.14 |
| 3/26/2026 | 58.00 | 59.28 | 57.65 | 57.87 | 263,264 | 56.55 |
| 3/25/2026 | 58.43 | 59.69 | 58.28 | 58.64 | 291,695 | 57.31 |
| 3/24/2026 | 58.10 | 58.83 | 57.54 | 58.19 | 391,272 | 56.87 |
| 3/23/2026 | 58.70 | 59.33 | 57.53 | 58.10 | 413,202 | 56.78 |
| 3/20/2026 | 58.60 | 59.27 | 58.01 | 58.76 | 756,066 | 57.42 |
| 3/19/2026 | 59.99 | 60.46 | 58.58 | 59.01 | 847,884 | 57.66 |
| 3/18/2026 | 60.80 | 62.09 | 60.75 | 60.94 | 656,612 | 59.55 |
| 3/17/2026 | 60.94 | 61.74 | 60.27 | 60.80 | 435,145 | 59.42 |
| 3/16/2026 | 61.93 | 63.23 | 60.95 | 61.21 | 447,702 | 59.82 |
| 3/13/2026 | 61.64 | 64.44 | 61.50 | 61.73 | 444,763 | 60.33 |
| 3/12/2026 | 62.04 | 62.57 | 61.04 | 61.22 | 543,312 | 59.83 |
| 3/11/2026 | 61.25 | 62.65 | 60.88 | 61.15 | 637,198 | 59.76 |
| 3/10/2026 | 60.35 | 61.09 | 59.78 | 59.80 | 421,040 | 58.44 |
| 3/09/2026 | 60.40 | 60.43 | 59.20 | 60.34 | 320,827 | 58.97 |
| 3/06/2026 | 60.05 | 60.96 | 59.88 | 60.80 | 141,011 | 59.42 |
| 3/05/2026 | 59.81 | 60.67 | 59.45 | 60.56 | 229,617 | 59.18 |
| 3/04/2026 | 59.08 | 59.88 | 58.40 | 59.81 | 225,535 | 58.45 |
| 3/03/2026 | 58.88 | 59.40 | 58.34 | 58.95 | 419,533 | 57.61 |
| 3/02/2026 | 57.97 | 59.96 | 57.00 | 59.66 | 389,584 | 58.30 |