JOYY Inc (JOYY) Historical Stock Data
66.04 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JOYY is up 0.02% a day on average. There have been 16 days where JOYY Inc closed green and 14 days where JOYY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 65.60 | 66.04 | ↑$0.44 (0.67%) | 65.24 | 66.30 | 185.71K |
| 2025-12-22 | 65.20 | 65.60 | ↑$0.40 (0.61%) | 64.59 | 66.24 | 256.15K |
| 2025-12-19 | 64.00 | 65.18 | ↑$1.18 (1.84%) | 63.99 | 66.50 | 0.99M |
| 2025-12-18 | 63.47 | 64.07 | ↑$0.60 (0.95%) | 63.00 | 64.20 | 268.63K |
| 2025-12-17 | 62.84 | 63.19 | ↑$0.35 (0.56%) | 62.84 | 64.28 | 197.08K |
| 2025-12-16 | 63.00 | 62.63 | ↓$0.38 (-0.60%) | 61.18 | 63.71 | 198.36K |
| 2025-12-15 | 64.31 | 63.50 | ↓$0.81 (-1.26%) | 63.26 | 64.72 | 249.53K |
| 2025-12-12 | 63.55 | 64.31 | ↑$0.76 (1.20%) | 63.52 | 64.43 | 405.95K |
| 2025-12-11 | 63.91 | 63.43 | ↓$0.48 (-0.75%) | 63.06 | 64.73 | 273.17K |
| 2025-12-10 | 63.49 | 63.85 | ↑$0.36 (0.57%) | 63.49 | 64.98 | 249.58K |
| 2025-12-09 | 63.60 | 63.98 | ↑$0.38 (0.59%) | 63.14 | 64.28 | 273.48K |
| 2025-12-08 | 63.82 | 64.20 | ↑$0.38 (0.60%) | 63.50 | 64.94 | 379.57K |
| 2025-12-05 | 63.04 | 63.86 | ↑$0.82 (1.30%) | 63.04 | 64.79 | 472.10K |
| 2025-12-04 | 61.90 | 62.26 | ↑$0.36 (0.58%) | 61.90 | 62.70 | 264.88K |
| 2025-12-03 | 62.30 | 61.93 | ↓$0.38 (-0.60%) | 61.80 | 63.60 | 391.92K |
| 2025-12-02 | 63.12 | 62.19 | ↓$0.93 (-1.47%) | 61.64 | 63.41 | 349.42K |
| 2025-12-01 | 63.24 | 63.42 | ↑$0.18 (0.28%) | 62.81 | 63.95 | 374.06K |
| 2025-11-28 | 64.83 | 63.12 | ↓$1.71 (-2.64%) | 62.85 | 65.73 | 203.93K |
| 2025-11-26 | 64.67 | 63.37 | ↓$1.30 (-2.01%) | 63.01 | 64.67 | 319.39K |
| 2025-11-25 | 65.06 | 64.57 | ↓$0.49 (-0.75%) | 63.38 | 65.08 | 322.96K |
| 2025-11-24 | 63.25 | 64.83 | ↑$1.58 (2.50%) | 63.25 | 65.50 | 700.82K |
| 2025-11-21 | 63.80 | 61.79 | ↓$2.01 (-3.15%) | 61.48 | 64.97 | 504.26K |
| 2025-11-20 | 63.82 | 63.70 | ↓$0.12 (-0.19%) | 62.77 | 67.84 | 1.37M |
| 2025-11-19 | 58.95 | 59.95 | ↑$0.99 (1.69%) | 58.93 | 62.24 | 400.92K |
| 2025-11-18 | 58.04 | 59.35 | ↑$1.31 (2.26%) | 57.95 | 59.72 | 403.68K |
| 2025-11-17 | 58.76 | 58.56 | ↓$0.20 (-0.34%) | 58.17 | 59.65 | 327.06K |
| 2025-11-14 | 57.73 | 58.68 | ↑$0.95 (1.65%) | 57.59 | 59.92 | 263.23K |
| 2025-11-13 | 59.70 | 58.44 | ↓$1.26 (-2.11%) | 58.08 | 60.44 | 218.31K |
| 2025-11-12 | 60.59 | 59.86 | ↓$0.73 (-1.20%) | 59.38 | 60.85 | 253.35K |
| 2025-11-11 | 60.99 | 60.94 | ↓$0.05 (-0.08%) | 60.01 | 61.18 | 171.88K |
Create an account or log in to view more rows.
$JOYY get over the hump
$JOYY wtf is going on?
$JOYY Here we go!!!
$JOYY yes
keep going down
let's go
stop stalling
$JOYY Getting ready for market open.
$JOYY let’s buy NOW!!!
$JOYY hang tight
ignore fud and buy dips if you can
everyone be okay????
$JOYY Bears go home!
$JOYY When they tell me diversifying is for idiots
$JOYY i like the stock