YY Inc Class A (YY) Historical Stock Data
33.29 ↓0.09 (-0.27%)
As of April 29, 2024, 11:44am EST.
Historical Data
In the past 30 trading days, YY is up 0.35% a day on average. There have been 16 days where YY Inc Class A closed green and 14 days where YY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 33.63 | 33.38 | ↓$0.25 (-0.74%) | 33.30 | 33.82 | 323.20K |
| 2024-04-25 | 33.05 | 33.23 | ↑$0.18 (0.54%) | 32.95 | 33.45 | 138K |
| 2024-04-24 | 33.42 | 33.38 | ↓$0.04 (-0.12%) | 33.04 | 33.53 | 254.48K |
| 2024-04-23 | 32.90 | 33.00 | ↑$0.10 (0.30%) | 32.62 | 33.36 | 335.81K |
| 2024-04-22 | 32.46 | 32.80 | ↑$0.34 (1.05%) | 32.21 | 32.96 | 263.35K |
| 2024-04-19 | 32.28 | 32.23 | ↓$0.05 (-0.15%) | 32.07 | 32.54 | 269.31K |
| 2024-04-18 | 32.64 | 32.66 | ↑$0.02 (0.06%) | 32.37 | 32.92 | 349.99K |
| 2024-04-17 | 32.18 | 32.21 | ↑$0.03 (0.09%) | 32.02 | 32.74 | 331.09K |
| 2024-04-16 | 32.24 | 31.81 | ↓$0.43 (-1.33%) | 31.76 | 32.44 | 344.14K |
| 2024-04-15 | 33.26 | 32.38 | ↓$0.88 (-2.65%) | 32.20 | 33.55 | 258.89K |
| 2024-04-12 | 33.95 | 32.90 | ↓$1.05 (-3.09%) | 32.58 | 33.95 | 514.59K |
| 2024-04-11 | 34.00 | 33.99 | ↓$0.01 (-0.03%) | 33.87 | 34.36 | 436.28K |
| 2024-04-10 | 34.37 | 34.02 | ↓$0.35 (-1.02%) | 33.78 | 34.95 | 597.94K |
| 2024-04-09 | 35.13 | 34.78 | ↓$0.35 (-1.00%) | 34.44 | 35.13 | 770.86K |
| 2024-04-08 | 34.33 | 34.93 | ↑$0.60 (1.75%) | 34.24 | 34.96 | 385.51K |
| 2024-04-05 | 33.92 | 34.06 | ↑$0.14 (0.41%) | 33.70 | 34.35 | 212.11K |
| 2024-04-04 | 34.10 | 33.82 | ↓$0.28 (-0.82%) | 33.46 | 34.25 | 427.26K |
| 2024-04-03 | 32.69 | 34.16 | ↑$1.47 (4.50%) | 32.69 | 34.16 | 437.03K |
| 2024-04-02 | 32.00 | 33.29 | ↑$1.29 (4.03%) | 31.84 | 33.29 | 654.75K |
| 2024-04-01 | 30.90 | 31.86 | ↑$0.96 (3.11%) | 30.90 | 31.99 | 612.62K |
| 2024-03-28 | 30.37 | 30.75 | ↑$0.38 (1.25%) | 30.37 | 31.20 | 640.10K |
| 2024-03-27 | 29.93 | 30.25 | ↑$0.32 (1.07%) | 29.88 | 30.85 | 572.67K |
| 2024-03-26 | 30.27 | 30.00 | ↓$0.27 (-0.89%) | 29.87 | 30.49 | 311.72K |
| 2024-03-25 | 30.38 | 30.25 | ↓$0.13 (-0.43%) | 30.14 | 30.56 | 211.78K |
| 2024-03-22 | 30.99 | 30.70 | ↓$0.29 (-0.94%) | 30.43 | 31.12 | 266.34K |
| 2024-03-21 | 31.89 | 31.12 | ↓$0.77 (-2.41%) | 30.75 | 31.96 | 446.17K |
| 2024-03-20 | 31.84 | 31.89 | ↑$0.05 (0.16%) | 30.62 | 31.90 | 416.25K |
| 2024-03-19 | 30.00 | 31.48 | ↑$1.48 (4.93%) | 29.18 | 31.62 | 1.35M |
| 2024-03-18 | 32.69 | 33.37 | ↑$0.68 (2.08%) | 32.22 | 33.50 | 1.05M |
| 2024-03-15 | 32.02 | 32.26 | ↑$0.24 (0.75%) | 31.80 | 32.73 | 1.13M |
Create an account or log in to view more rows.
$YY news?
$YY BUY BUY BUY
$YY money comes and goes but your story stays with you the rest of your life. Apes for life ??
$YY wtf is that dump
$YY Of course
$YY steady steady n hold
$YY it can go lower
$YY we had no volume for days before the last big rip
$YY love when bulls come out
$YY rubbish