S&P 500$7,600.50
+1.48%
2m
DOW 30$53,178.41
+1.32%
2m
NASDAQ 100$28,776.80
+1.78%
2m
Russell 2000$296.22
+1.72%
2m
Russell 1000$414.59
+1.52%
2m
S&P 400$3,800.42
+1.11%
2m
S&P 600$1,798.18
+1.67%
2m

JOYY SP ADR-A (JOYY)

NASDAQ

$74.24+$0.26 (+0.35%)

Price as of Aug 03, 2026 7:35 PM EDT

$2.5B
Market Cap
59.06%
1-Year Change
Internet Content & Information
Industry

1 Month
+9.99%

Low Price$69.32

High Price$74.83
3 Months
+28.60%

Low Price$53.20

High Price$74.83
1 Year
+59.06%

Low Price$45.78

High Price$74.83

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/03/2026	74.01	74.27	72.32	73.98	+0.56%	228,701
07/31/2026	72.34	73.89	71.48	73.57	+0.75%	290,000
07/30/2026	74.15	74.25	72.47	73.02	-1.31%	451,654
07/29/2026	75.49	75.50	73.62	73.99	-1.12%	243,861
07/28/2026	75.17	76.68	74.47	74.83	+0.04%	359,689
07/27/2026	74.73	75.55	74.07	74.80	+1.15%	472,513
07/24/2026	72.99	74.33	72.55	73.95	+1.89%	424,129
07/23/2026	72.32	73.17	71.80	72.58	+0.21%	255,414
07/22/2026	70.00	72.58	70.00	72.43	+0.74%	239,575
07/21/2026	71.30	72.96	71.08	71.90	+0.43%	234,930
07/20/2026	70.78	72.34	70.78	71.59	+2.17%	291,454
07/17/2026	68.50	70.54	68.42	70.07	+1.08%	145,009
07/16/2026	71.11	71.45	68.80	69.32	-2.26%	306,339
07/15/2026	70.01	71.62	70.01	70.92	+1.74%	256,392
07/14/2026	70.32	70.85	69.45	69.71	-0.06%	170,696
07/13/2026	70.40	70.75	69.46	69.75	-1.12%	162,814
07/10/2026	71.76	72.00	70.34	70.54	-1.70%	195,036
07/09/2026	70.47	71.77	69.95	71.76	+2.11%	207,825
07/08/2026	70.04	70.53	69.36	70.28	+0.98%	227,818
07/07/2026	69.74	70.50	69.26	69.60	+0.36%	207,375
07/06/2026	68.11	69.76	68.10	69.35	+3.11%	318,211
07/02/2026	66.90	67.90	66.43	67.26	+0.54%	297,835
07/01/2026	66.08	67.49	65.87	66.90	+1.38%	329,588
06/30/2026	66.10	66.47	65.10	65.99	+0.09%	216,811
06/29/2026	65.37	66.38	64.84	65.93	+1.18%	434,402
06/29/2026	$1.50 Dividend
06/26/2026	64.51	65.87	64.51	65.16	+0.35%	433,704
06/25/2026	64.46	65.39	63.79	64.94	+0.79%	400,427
06/24/2026	64.80	65.71	63.77	64.43	-0.57%	308,351
06/23/2026	64.24	66.72	63.89	64.80	-1.43%	407,782
06/22/2026	64.24	65.93	63.84	65.74	+2.33%	203,007
06/18/2026	64.60	65.38	63.78	64.24	-1.05%	498,296
06/17/2026	65.50	66.03	64.59	64.93	-1.38%	274,332
06/16/2026	66.57	67.44	65.71	65.83	-2.18%	327,325
06/15/2026	66.47	68.36	66.30	67.30	+1.50%	273,784
06/12/2026	67.45	67.45	65.46	66.30	-0.50%	361,828
06/11/2026	66.47	67.08	65.31	66.64	-0.12%	427,130
06/10/2026	64.52	67.14	64.35	66.71	+3.27%	342,925
06/09/2026	65.00	65.76	63.13	64.60	-0.02%	356,021
06/08/2026	64.60	65.16	63.37	64.61	+0.02%	254,490
06/05/2026	66.46	66.51	64.02	64.60	-2.85%	412,656
06/04/2026	64.69	66.90	64.60	66.50	+1.60%	285,428
06/03/2026	66.60	67.14	65.17	65.45	-2.55%	383,836
06/02/2026	66.76	67.62	66.35	67.16	+0.51%	372,386
06/01/2026	65.98	67.35	65.93	66.82	+1.38%	382,121
05/29/2026	64.65	66.83	64.65	65.91	+2.28%	478,055
05/28/2026	62.46	65.30	62.32	64.45	+0.73%	443,056
05/27/2026	62.65	65.99	62.33	63.98	+2.12%	580,027
05/26/2026	59.50	64.32	59.24	62.65	+17.77%	787,439
05/25/2026	$1.11 Earnings
05/22/2026	53.59	54.33	53.02	53.20	-2.87%	349,513
05/21/2026	54.95	55.26	53.57	54.77	-1.49%	335,889
05/20/2026	55.25	56.04	55.23	55.60	-0.02%	202,157
05/19/2026	55.72	55.96	55.39	55.61	-0.58%	162,011
05/18/2026	55.29	56.50	55.18	55.93	+1.58%	220,371
05/15/2026	55.78	56.21	54.81	55.06	-1.78%	239,006
05/14/2026	57.90	57.90	55.59	56.06	-3.79%	261,453
05/13/2026	56.36	58.73	56.21	58.27	+2.37%	295,356
05/12/2026	57.29	57.50	56.38	56.92	-1.36%	276,547
05/11/2026	57.84	58.16	57.29	57.70	+0.25%	200,071
05/08/2026	57.22	57.96	56.69	57.56	-0.20%	168,642
05/07/2026	58.85	58.85	56.64	57.67	-2.11%	268,977
05/06/2026	57.65	59.26	57.49	58.91	+2.59%	361,002
05/05/2026	58.11	58.24	57.24	57.43	-0.49%	175,755
05/04/2026	57.53	58.13	57.42	57.71	+0.32%	280,946
05/01/2026	57.90	58.00	56.69	57.53	-0.24%	184,410
04/30/2026	55.93	57.77	55.93	57.66	+3.09%	193,800
04/29/2026	56.21	56.39	54.82	55.93	-0.54%	413,843
04/28/2026	57.29	57.46	55.73	56.24	-1.84%	388,438
04/27/2026	58.07	58.61	57.04	57.29	-0.22%	403,476
04/24/2026	56.22	57.44	56.22	57.42	+1.71%	159,501
04/23/2026	57.71	58.11	55.85	56.45	-2.52%	448,412
04/22/2026	57.75	58.54	57.46	57.91	-0.02%	259,907
04/22/2026	$1.38 Dividend
04/21/2026	60.07	60.07	57.59	57.92	-3.49%	390,012
04/20/2026	59.76	60.56	59.51	60.01	-0.05%	210,409
04/17/2026	60.80	61.13	59.20	60.04	-0.17%	267,680
04/16/2026	60.88	61.55	59.80	60.14	-0.17%	273,803
04/15/2026	60.16	60.78	59.80	60.25	+1.46%	207,253
04/14/2026	58.37	60.18	58.37	59.38	+2.68%	216,394
04/13/2026	57.35	58.05	57.35	57.83	+0.83%	169,862
04/10/2026	57.98	58.40	57.10	57.35	-1.15%	242,690
04/09/2026	58.41	59.22	57.77	58.02	-0.08%	223,081
04/08/2026	57.42	58.45	57.41	58.07	+3.68%	238,004
04/07/2026	56.87	57.58	55.73	56.01	-1.15%	215,102
04/06/2026	56.17	57.07	56.16	56.66	+1.38%	153,319
04/02/2026	55.10	56.07	55.10	55.88	+0.34%	209,324
04/01/2026	56.03	56.88	55.34	55.69	-0.15%	256,658
03/31/2026	54.34	56.15	54.34	55.78	+3.40%	551,260
03/30/2026	53.99	55.52	53.73	53.94	+0.09%	343,875
03/27/2026	55.17	56.19	53.80	53.90	-2.51%	352,805
03/26/2026	55.40	56.63	55.07	55.28	-1.31%	263,263
03/25/2026	55.82	57.01	55.67	56.02	+0.77%	291,694
03/24/2026	55.50	56.20	54.97	55.59	+0.15%	391,271
03/23/2026	56.07	56.67	54.96	55.50	-1.12%	413,201
03/20/2026	55.98	56.61	55.41	56.13	-0.42%	756,061
03/19/2026	57.31	57.75	55.96	56.36	-3.18%	847,884
03/18/2026	58.08	59.31	58.03	58.21	+0.23%	656,611
03/17/2026	58.21	58.98	57.57	58.08	-0.67%	435,227
03/16/2026	59.16	60.40	58.22	58.47	-0.85%	447,775