Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

JOYY Inc. JOYY

Full chart Compare
Set alert

Price alert · JOYY

All alert types
80.65 USD +1.91 (+2.43%)

Regular-session close

80.65 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

78.46 Day range 80.88
54.42 52-week range 84.93
YTD
+24.54%
1 year
+38.00%

JOYY price history

JOYY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202678.8680.8878.4680.65+1.91+2.43%225,557
Nov 12, 202679.4279.4278.0078.74-1.87-2.32%268,900
Nov 11, 202680.9681.1079.6780.61-0.35-0.43%217,700
Nov 10, 202681.0081.1079.5380.96-0.53-0.65%215,200
Nov 9, 202681.3181.9780.6981.49+0.58+0.72%182,600
Nov 6, 202680.4782.6179.1680.91+0.91+1.14%269,000
Nov 5, 202681.0881.1479.0080.00-1.21-1.49%272,500
Nov 4, 202679.8181.7179.4881.21+1.92+2.42%237,100
Nov 3, 202679.5880.4578.6079.29-0.04-0.05%191,300
Nov 2, 202680.9181.2779.1479.33-0.99-1.23%170,100
Oct 30, 202680.8380.9779.6080.32-0.51-0.63%227,000
Oct 29, 202675.3681.1275.3280.83+5.42+7.19%366,400
Oct 28, 202679.0979.7272.0675.41-3.68-4.65%592,300
Oct 27, 202683.0083.9078.8679.09-3.90-4.70%293,000
Oct 26, 202683.8383.8982.6582.99-0.36-0.43%150,000
Oct 23, 202682.7983.9582.7983.35-0.07-0.08%156,000
Oct 22, 202683.6584.3983.1283.42-1.14-1.35%221,900
Oct 21, 202684.6884.6883.6084.56-0.37-0.44%335,400
Oct 20, 202683.5785.1583.5784.93+0.97+1.16%487,000
Oct 19, 202682.8184.0882.7483.96+1.35+1.63%236,900
Oct 16, 202683.1384.1681.9882.61-0.55-0.66%201,000
Oct 15, 202681.3784.7580.3083.16+0.89+1.08%305,600
Oct 14, 202682.5083.0081.9182.27-0.26-0.32%216,300
Oct 13, 202682.2982.6381.7682.53+0.35+0.43%223,200
Oct 12, 202681.4482.2680.9782.18+1.13+1.39%198,800
Oct 9, 202681.0082.1580.3981.05+0.20+0.25%456,500
Oct 8, 202681.3381.9380.3380.85-0.48-0.59%201,400
Oct 7, 202680.7781.7080.1981.33+0.68+0.84%169,500
Oct 6, 202680.8781.3580.1980.65+0.15+0.19%173,800
Oct 5, 202679.9881.1479.8180.50+1.31+1.65%288,900
Oct 2, 202680.7980.7978.4179.19-1.11-1.38%174,200
Oct 1, 202680.4580.5679.2980.30+0.05+0.06%207,800
Sep 30, 202679.4180.7879.4080.25-0.35-0.43%428,900
Sep 29, 202680.8781.0480.0680.60+0.01+0.01%292,500
Sep 28, 202679.3781.0079.3180.59+0.82+1.03%228,200
Sep 25, 202680.1280.3679.0479.77+0.07+0.09%315,500
Sep 24, 202679.8780.3979.3079.70-0.68-0.85%359,400
Sep 23, 202678.7380.5877.2080.38-0.67-0.83%907,100
Sep 22, 202679.8781.2679.2081.05+1.51+1.90%514,000
Sep 21, 202679.1879.6377.0279.54+0.81+1.03%416,700
Sep 18, 202679.4179.4178.1278.73-0.15-0.19%311,100
Sep 17, 202678.6079.4077.8278.88+0.12+0.15%242,100
Sep 16, 202677.3879.1777.3578.76+1.48+1.92%585,400
Sep 15, 202676.8777.6676.5377.28+0.10+0.13%348,400
Sep 14, 202677.2677.9977.0077.18-0.08-0.10%487,200
Sep 11, 202675.2077.6075.0477.26+2.43+3.25%329,000
Sep 10, 202673.8975.8473.8974.83+1.12+1.52%363,400
Sep 9, 202674.3674.4373.2773.71-0.65-0.87%182,500
Sep 8, 202674.5975.1874.0074.36-0.64-0.85%511,900
Sep 4, 202674.4775.4874.4775.00+0.41+0.55%175,400
Sep 3, 202674.5674.8373.6174.59+0.03+0.04%207,600
Sep 2, 202673.3175.1673.3174.56+0.52+0.70%315,600
Sep 1, 202674.5275.4273.5274.04-0.60-0.80%303,100
Aug 31, 202674.6976.6874.0074.64+0.11+0.15%544,900
Aug 28, 202674.8376.3873.0074.53-0.30-0.40%615,400
Aug 27, 202674.9476.4473.2074.83+0.02+0.03%401,100
Aug 26, 202676.1980.9072.9974.81-0.19-0.25%813,800
Aug 25, 202673.8775.2572.8675.00+1.53+2.08%1,028,500
Aug 24, 202673.6274.3273.1173.47-0.14-0.19%251,000
Aug 21, 202673.7774.9672.8073.61-0.16-0.22%198,400
Aug 20, 202674.8975.8372.8073.77-1.12-1.50%321,400
Aug 19, 202674.1775.1373.6974.89+1.15+1.56%321,600
Aug 18, 202674.2374.6073.4173.74+0.12+0.16%214,200
Aug 17, 202673.0474.1573.0473.62+0.60+0.82%214,600
Aug 14, 202672.3073.6472.3073.02+0.85+1.18%210,100

65 days, newest first. Daily bars as drawn on the JOYY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.