S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

JOYY SP ADR-A (JOYY)

NASDAQ

$66.13-$2.23 (-3.27%)

Price as of Jun 03, 2026 6:11 PM EDT

$2.2B
Market Cap
54.14%
1-Year Change
Internet Content & Information
Industry

1 Month
+15.79%

Low Price$54.42

High Price$68.36
3 Months
+12.88%

Low Price$54.42

High Price$68.36
1 Year
+44.77%

Low Price$47.22

High Price$70.46

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/01/2026	67.50	68.90	67.45	68.36	+1.38%	382,121
05/29/2026	66.14	68.37	66.14	67.43	+2.28%	478,055
05/28/2026	63.90	66.80	63.75	65.93	+0.73%	443,056
05/27/2026	64.09	67.51	63.76	65.45	+2.12%	580,027
05/26/2026	60.87	65.80	60.60	64.09	+17.77%	787,439
05/25/2026	$1.11 Earnings
05/22/2026	54.82	55.58	54.24	54.42	-2.87%	349,513
05/21/2026	56.22	56.53	54.80	56.03	-1.49%	335,889
05/20/2026	56.52	57.33	56.50	56.88	-0.02%	202,157
05/19/2026	57.00	57.25	56.67	56.89	-0.58%	162,011
05/18/2026	56.56	57.80	56.45	57.22	+1.58%	220,371
05/15/2026	57.06	57.50	56.08	56.33	-1.78%	239,006
05/14/2026	59.23	59.23	56.87	57.35	-3.79%	261,453
05/13/2026	57.66	60.08	57.50	59.61	+2.37%	295,356
05/12/2026	58.61	58.82	57.68	58.23	-1.36%	276,547
05/11/2026	59.17	59.50	58.61	59.03	+0.25%	200,071
05/08/2026	58.54	59.29	58.00	58.88	-0.20%	168,642
05/07/2026	60.20	60.20	57.94	59.00	-2.11%	268,977
05/06/2026	58.98	60.62	58.81	60.27	+2.59%	361,002
05/05/2026	59.45	59.58	58.56	58.75	-0.49%	175,755
05/04/2026	58.85	59.47	58.75	59.04	+0.32%	280,946
05/01/2026	59.23	59.34	58.00	58.85	-0.24%	184,410
04/30/2026	57.22	59.10	57.22	58.99	+3.09%	193,800
04/29/2026	57.50	57.69	56.08	57.22	-0.54%	413,843
04/28/2026	58.61	58.78	57.01	57.53	-1.84%	388,438
04/27/2026	59.41	59.96	58.36	58.61	-0.22%	403,476
04/24/2026	57.51	58.76	57.51	58.74	+1.71%	159,501
04/23/2026	59.04	59.45	57.14	57.75	-2.52%	448,412
04/22/2026	59.08	59.89	58.78	59.24	-0.02%	259,907
04/22/2026	$1.38 Dividend
04/21/2026	61.45	61.45	58.92	59.25	-3.49%	390,012
04/20/2026	61.14	61.95	60.88	61.39	-0.05%	210,409
04/17/2026	62.20	62.54	60.56	61.42	-0.17%	267,680
04/16/2026	62.28	62.96	61.18	61.53	-0.17%	273,803
04/15/2026	61.55	62.18	61.18	61.63	+1.46%	207,253
04/14/2026	59.71	61.57	59.71	60.75	+2.68%	216,394
04/13/2026	58.67	59.39	58.67	59.16	+0.83%	169,862
04/10/2026	59.32	59.74	58.41	58.67	-1.15%	242,690
04/09/2026	59.76	60.58	59.10	59.36	-0.08%	223,081
04/08/2026	58.74	59.79	58.73	59.41	+3.68%	238,004
04/07/2026	58.18	58.91	57.01	57.30	-1.15%	215,102
04/06/2026	57.46	58.38	57.46	57.96	+1.38%	153,319
04/02/2026	56.37	57.36	56.37	57.17	+0.34%	209,324
04/01/2026	57.32	58.18	56.61	56.97	-0.15%	256,658
03/31/2026	55.60	57.44	55.60	57.06	+3.40%	551,260
03/30/2026	55.23	56.80	54.96	55.18	+0.09%	343,875
03/27/2026	56.44	57.48	55.04	55.14	-2.51%	352,805
03/26/2026	56.68	57.93	56.34	56.55	-1.31%	263,263
03/25/2026	57.10	58.33	56.95	57.31	+0.77%	291,694
03/24/2026	56.78	57.49	56.23	56.87	+0.15%	391,271
03/23/2026	57.36	57.98	56.22	56.78	-1.12%	413,201
03/20/2026	57.27	57.92	56.69	57.42	-0.42%	756,061
03/19/2026	58.62	59.08	57.25	57.66	-3.18%	847,884
03/18/2026	59.42	60.68	59.37	59.55	+0.23%	656,611
03/17/2026	59.55	60.33	58.90	59.42	-0.67%	435,227
03/16/2026	60.52	61.79	59.56	59.82	-0.85%	447,775
03/13/2026	60.24	62.97	60.10	60.33	+0.84%	444,763
03/12/2026	60.63	61.15	59.65	59.83	+0.11%	543,312
03/11/2026	59.86	61.22	59.49	59.76	+2.26%	637,413
03/10/2026	58.98	59.70	58.42	58.44	-0.89%	421,836
03/10/2026	$1.34 Earnings
03/09/2026	59.03	59.05	57.85	58.97	-0.76%	320,827
03/06/2026	58.68	59.57	58.52	59.42	+0.40%	141,011
03/05/2026	58.45	59.29	58.10	59.18	+1.25%	229,617
03/04/2026	57.74	58.52	57.07	58.45	+1.46%	225,535
03/03/2026	57.54	58.05	57.01	57.61	-1.19%	419,533
03/02/2026	56.65	58.60	55.70	58.30	-0.02%	389,584
02/27/2026	61.17	61.83	57.85	58.31	-5.00%	421,253
02/26/2026	60.86	61.43	59.89	61.38	+0.50%	112,241
02/25/2026	60.44	61.49	60.44	61.08	+1.21%	116,138
02/24/2026	60.10	60.50	59.61	60.34	+0.21%	271,601
02/23/2026	61.14	61.61	60.04	60.22	-1.50%	288,809
02/20/2026	60.11	61.76	60.10	61.14	+0.94%	231,265
02/19/2026	60.52	60.78	59.72	60.57	+0.08%	197,901
02/18/2026	60.59	61.40	59.76	60.52	+1.44%	208,228
02/17/2026	59.27	59.98	58.64	59.66	-0.21%	250,956
02/13/2026	59.12	60.18	58.63	59.79	-0.23%	319,364
02/12/2026	63.23	63.29	59.21	59.92	-5.12%	452,733
02/11/2026	62.76	63.40	61.69	63.16	-0.11%	265,258
02/10/2026	63.34	63.86	62.51	63.23	-0.59%	132,655
02/09/2026	61.38	64.11	61.38	63.60	+3.16%	391,148
02/06/2026	61.08	62.44	60.91	61.65	+1.55%	381,170
02/05/2026	60.07	61.38	60.07	60.72	+0.32%	234,942
02/04/2026	61.18	61.18	59.46	60.52	-3.38%	1,027,393
02/03/2026	63.05	63.97	61.44	62.64	-0.81%	459,464
02/02/2026	63.28	63.54	62.56	63.15	+0.42%	316,856
01/30/2026	63.96	64.86	62.54	62.89	-3.10%	514,280
01/29/2026	65.85	66.01	62.55	64.90	-1.16%	535,359
01/28/2026	68.30	68.41	65.60	65.66	-2.01%	297,919
01/27/2026	68.41	68.53	66.27	67.00	-1.90%	216,541
01/26/2026	67.76	69.05	67.66	68.30	+0.71%	333,919
01/23/2026	66.69	67.87	66.14	67.82	+2.53%	318,449
01/22/2026	65.52	66.87	65.50	66.15	+2.19%	448,189
01/21/2026	66.52	67.43	64.31	64.73	-2.70%	408,823
01/20/2026	65.75	66.82	65.19	66.53	-2.03%	570,437
01/16/2026	67.73	68.65	66.45	67.91	-0.57%	470,819
01/15/2026	68.41	69.19	68.03	68.30	-0.04%	316,808
01/14/2026	68.50	69.10	67.63	68.33	-0.77%	383,896
01/13/2026	67.73	69.34	67.68	68.86	+1.66%	289,767
01/12/2026	66.06	68.88	66.06	67.73	+4.38%	675,093