JOYY Inc. - American Depositary Shares (JOYY)
65.99
+0.06 (0.09%)
NASDAQ· Last Trade: Jul 1st, 12:25 AM EDT
Historical Prices For JOYY Inc. - American Depositary Shares (JOYY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/30/2026 | 66.10 | 66.47 | 65.10 | 65.99 | 216,811 | 65.99 |
| 6/29/2026 | 65.37 | 66.38 | 64.84 | 65.93 | 434,403 | 65.93 |
| 6/26/2026 | 66.00 | 67.39 | 66.00 | 66.66 | 433,705 | 65.16 |
| 6/25/2026 | 65.94 | 66.90 | 65.26 | 66.43 | 400,428 | 64.94 |
| 6/24/2026 | 66.29 | 67.22 | 65.24 | 65.91 | 308,352 | 64.43 |
| 6/23/2026 | 65.72 | 68.26 | 65.36 | 66.29 | 407,783 | 64.80 |
| 6/22/2026 | 65.72 | 67.45 | 65.31 | 67.25 | 203,003 | 65.74 |
| 6/18/2026 | 66.09 | 66.88 | 65.25 | 65.72 | 498,297 | 64.24 |
| 6/17/2026 | 67.01 | 67.55 | 66.08 | 66.42 | 274,333 | 64.93 |
| 6/16/2026 | 68.10 | 68.99 | 67.22 | 67.35 | 327,026 | 65.83 |
| 6/15/2026 | 68.00 | 69.93 | 67.83 | 68.85 | 273,784 | 67.30 |
| 6/12/2026 | 69.00 | 69.00 | 66.97 | 67.83 | 361,830 | 66.30 |
| 6/11/2026 | 68.00 | 68.62 | 66.81 | 68.17 | 427,131 | 66.64 |
| 6/10/2026 | 66.01 | 68.69 | 65.83 | 68.25 | 342,625 | 66.71 |
| 6/09/2026 | 66.50 | 67.27 | 64.58 | 66.09 | 356,021 | 64.60 |
| 6/08/2026 | 66.09 | 66.67 | 64.83 | 66.10 | 254,491 | 64.61 |
| 6/05/2026 | 67.99 | 68.04 | 65.49 | 66.09 | 412,657 | 64.60 |
| 6/04/2026 | 66.18 | 68.44 | 66.09 | 68.03 | 285,429 | 66.50 |
| 6/03/2026 | 68.13 | 68.69 | 66.67 | 66.96 | 383,941 | 65.45 |
| 6/02/2026 | 68.30 | 69.18 | 67.88 | 68.71 | 372,386 | 67.16 |
| 6/01/2026 | 67.50 | 68.90 | 67.44 | 68.36 | 382,121 | 66.82 |
| 5/29/2026 | 66.14 | 68.37 | 66.14 | 67.43 | 478,056 | 65.91 |
| 5/28/2026 | 63.90 | 66.80 | 63.75 | 65.93 | 443,057 | 64.45 |
| 5/27/2026 | 64.09 | 67.51 | 63.76 | 65.45 | 580,027 | 63.98 |
| 5/26/2026 | 60.87 | 65.80 | 60.60 | 64.09 | 787,297 | 62.65 |
| 5/22/2026 | 54.82 | 55.58 | 54.24 | 54.42 | 349,513 | 53.20 |
| 5/21/2026 | 56.22 | 56.53 | 54.80 | 56.03 | 335,890 | 54.77 |
| 5/20/2026 | 56.52 | 57.33 | 56.50 | 56.88 | 202,158 | 55.60 |
| 5/19/2026 | 57.00 | 57.25 | 56.67 | 56.89 | 162,012 | 55.61 |
| 5/18/2026 | 56.56 | 57.80 | 56.45 | 57.22 | 220,371 | 55.93 |
| 5/15/2026 | 57.06 | 57.50 | 56.08 | 56.33 | 239,006 | 55.06 |
| 5/14/2026 | 59.23 | 59.23 | 56.87 | 57.35 | 261,454 | 56.06 |
| 5/13/2026 | 57.66 | 60.08 | 57.50 | 59.61 | 295,357 | 58.27 |
| 5/12/2026 | 58.61 | 58.82 | 57.68 | 58.23 | 276,547 | 56.92 |
| 5/11/2026 | 59.17 | 59.50 | 58.61 | 59.03 | 200,053 | 57.70 |
| 5/08/2026 | 58.54 | 59.29 | 57.99 | 58.88 | 168,642 | 57.56 |
| 5/07/2026 | 60.20 | 60.20 | 57.94 | 59.00 | 268,978 | 57.67 |
| 5/06/2026 | 58.98 | 60.62 | 58.81 | 60.27 | 361,002 | 58.91 |
| 5/05/2026 | 59.45 | 59.58 | 58.56 | 58.75 | 175,756 | 57.43 |
| 5/04/2026 | 58.85 | 59.47 | 58.74 | 59.04 | 280,947 | 57.71 |
| 5/01/2026 | 59.23 | 59.34 | 58.00 | 58.85 | 184,410 | 57.53 |
| 4/30/2026 | 57.22 | 59.09 | 57.22 | 58.99 | 193,801 | 57.66 |
| 4/29/2026 | 57.50 | 57.69 | 56.08 | 57.22 | 413,844 | 55.93 |
| 4/28/2026 | 58.61 | 58.78 | 57.34 | 57.53 | 388,438 | 56.24 |
| 4/27/2026 | 59.41 | 59.96 | 58.35 | 58.61 | 403,476 | 57.29 |
| 4/24/2026 | 57.51 | 58.76 | 57.51 | 58.74 | 159,501 | 57.42 |
| 4/23/2026 | 59.04 | 59.45 | 57.14 | 57.75 | 448,412 | 56.45 |
| 4/22/2026 | 59.08 | 59.89 | 58.78 | 59.24 | 259,907 | 57.91 |
| 4/21/2026 | 62.88 | 62.88 | 60.29 | 60.63 | 390,032 | 57.92 |
| 4/20/2026 | 62.56 | 63.39 | 62.30 | 62.82 | 210,410 | 60.01 |
| 4/17/2026 | 63.65 | 63.99 | 61.97 | 62.85 | 267,681 | 60.04 |
| 4/16/2026 | 63.73 | 64.43 | 62.60 | 62.96 | 273,803 | 60.14 |
| 4/15/2026 | 62.98 | 63.63 | 62.60 | 63.07 | 207,254 | 60.25 |
| 4/14/2026 | 61.10 | 63.00 | 61.10 | 62.16 | 216,395 | 59.38 |
| 4/13/2026 | 60.04 | 60.77 | 60.04 | 60.54 | 169,863 | 57.83 |
| 4/10/2026 | 60.70 | 61.13 | 59.77 | 60.04 | 242,690 | 57.35 |
| 4/09/2026 | 61.15 | 61.99 | 60.48 | 60.74 | 223,132 | 58.02 |
| 4/08/2026 | 60.11 | 61.19 | 60.10 | 60.79 | 238,005 | 58.07 |
| 4/07/2026 | 59.53 | 60.28 | 58.34 | 58.63 | 215,103 | 56.01 |
| 4/06/2026 | 58.80 | 59.74 | 58.80 | 59.31 | 153,303 | 56.66 |
| 4/02/2026 | 57.68 | 58.70 | 57.68 | 58.50 | 209,325 | 55.88 |
| 4/01/2026 | 58.66 | 59.54 | 57.93 | 58.30 | 256,659 | 55.69 |