JOYY Inc. - American Depositary Shares (YY)

Last Price41.55

Change+0.00 (0.00%)

NASDAQ · Last Trade: May 1st, 4:43 AM EDT

Historical Prices For JOYY Inc. - American Depositary Shares (YY)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
3/28/2025	42.63	0.00	42.63	41.55	0	40.62
3/27/2025	42.73	43.45	42.56	42.63	410,166	41.68
3/26/2025	42.04	43.09	41.82	42.81	508,766	41.85
3/25/2025	42.11	42.50	41.94	42.03	500,908	41.09
3/24/2025	41.99	42.86	41.95	42.50	1,037,802	41.55
3/21/2025	41.91	42.22	41.44	41.97	1,976,588	41.03
3/20/2025	42.77	43.85	40.80	41.23	4,553,365	40.31
3/19/2025	47.88	47.88	45.50	46.88	1,332,048	45.83
3/18/2025	49.24	49.24	46.02	47.69	1,489,664	46.62
3/17/2025	47.84	49.83	47.27	49.09	928,788	47.99
3/14/2025	47.92	48.49	46.94	47.68	888,898	46.61
3/13/2025	47.96	48.68	46.73	46.75	429,040	45.70
3/12/2025	48.63	48.70	47.87	48.65	297,676	47.56
3/11/2025	48.50	49.27	47.91	48.67	381,649	47.59
3/10/2025	48.80	49.66	47.88	48.26	470,747	47.18
3/07/2025	50.10	50.16	48.19	48.84	471,363	47.75
3/06/2025	49.56	51.52	49.40	50.31	1,022,441	49.18
3/05/2025	47.73	50.00	47.62	49.52	650,150	48.41
3/04/2025	47.00	47.77	46.16	47.35	454,291	46.29
3/03/2025	47.09	47.34	46.40	46.84	569,795	45.79
2/28/2025	46.10	46.87	45.03	46.79	822,589	45.74
2/27/2025	48.51	48.65	46.02	47.15	907,504	46.09
2/26/2025	51.68	51.68	47.52	49.00	1,343,609	47.90
2/25/2025	55.30	55.30	49.81	52.08	2,746,470	50.91
2/24/2025	49.47	51.99	49.25	50.10	931,338	48.98
2/21/2025	51.60	51.82	48.75	48.97	399,500	47.87
2/20/2025	49.54	51.18	49.07	49.99	487,479	48.87
2/19/2025	49.81	49.85	47.56	48.13	623,242	47.05
2/18/2025	47.75	51.19	46.64	49.69	940,547	48.58
2/14/2025	47.28	48.38	46.87	47.15	371,383	46.09
2/13/2025	44.94	46.67	44.51	46.59	296,338	45.55
2/12/2025	45.27	45.84	44.79	44.89	216,477	43.89
2/11/2025	45.62	45.79	44.64	45.20	254,531	44.19
2/10/2025	46.81	46.81	45.33	45.63	207,744	44.61
2/07/2025	46.14	47.20	45.58	46.32	248,341	45.28
2/06/2025	45.82	46.00	45.00	45.45	355,072	44.43
2/05/2025	44.51	45.32	44.50	45.26	147,737	44.25
2/04/2025	44.52	45.85	43.98	45.00	358,977	43.99
2/03/2025	41.92	44.34	41.92	43.75	168,745	42.77