JOYY | JOYY SP ADR-A | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

JOYY SP ADR-A (JOYY)

NASDAQ

$77.26$0.00 (0.00%)

Price as of Sep 11, 2026 7:45 PM EDT

$2.4B
Market Cap
33.33%
1-Year Change
Internet Content & Information
Industry

1 Month
+5.24%

Low Price$73.02

High Price$77.26
3 Months
+15.94%

Low Price$64.24

High Price$77.26
1 Year
+33.33%

Low Price$53.20

High Price$77.26

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	75.20	77.60	75.04	77.26	+3.25%	338,753
09/10/2026	73.89	75.84	73.89	74.83	+1.52%	363,447
09/09/2026	74.36	74.43	73.27	73.71	-0.87%	182,458
09/08/2026	74.59	75.18	74.00	74.36	-0.85%	511,860
09/04/2026	74.47	75.48	74.47	75.00	+0.55%	175,398
09/03/2026	74.56	74.83	73.61	74.59	+0.04%	207,647
09/02/2026	73.31	75.16	73.31	74.56	+0.70%	315,558
09/01/2026	74.52	75.42	73.52	74.04	-0.80%	303,149
08/31/2026	74.69	76.68	74.00	74.64	+0.15%	544,924
08/28/2026	74.83	76.38	73.00	74.53	-0.40%	615,375
08/27/2026	74.94	76.44	73.20	74.83	+0.03%	401,154
08/26/2026	76.19	80.90	72.99	74.81	-0.25%	815,413
08/25/2026	73.87	75.25	72.86	75.00	+2.08%	1,036,818
08/25/2026	$1.24 Earnings
08/24/2026	73.62	74.32	73.11	73.47	-0.19%	251,030
08/21/2026	73.77	74.96	72.80	73.61	-0.22%	198,878
08/20/2026	74.89	75.83	72.80	73.77	-1.50%	321,423
08/19/2026	74.17	75.13	73.69	74.89	+1.56%	321,581
08/18/2026	74.23	74.60	73.41	73.74	+0.16%	214,393
08/17/2026	73.04	74.15	73.04	73.62	+0.82%	214,612
08/14/2026	72.30	73.64	72.30	73.02	+1.18%	210,079
08/13/2026	74.46	74.58	71.78	72.17	-2.68%	243,648
08/12/2026	75.98	75.98	74.10	74.16	+1.02%	300,665
08/11/2026	74.43	75.03	73.22	73.41	-1.96%	202,722
08/10/2026	74.67	75.16	74.31	74.88	+0.59%	222,435
08/07/2026	74.70	75.15	73.96	74.44	-0.39%	158,977
08/06/2026	74.80	75.57	74.30	74.73	-0.10%	180,429
08/05/2026	74.88	75.58	74.56	74.81	-0.09%	298,337
08/04/2026	74.31	74.95	73.58	74.87	+1.20%	171,421
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