Dark

YY
JOYY Inc.
stock NASDAQ

Inactive

Mar 28, 2025

41.55USD-2.533%(-1.08)642,008

Pre-market

0.00USD-100.000%(-42.63)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-03-28	42.2700	42.5650	41.421000	41.5500	-2.533%	642,008	0.000%
2025-03-27	42.7300	43.4450	42.565000	42.6300	-0.420%	410,166	-2.533%
2025-03-26	42.0400	43.0900	41.820000	42.8100	+1.856%	507,643	-2.943%
2025-03-25	42.1100	42.5000	41.940000	42.0300	-1.106%	499,016	-1.142%
2025-03-24	41.9900	42.8600	41.950000	42.5000	+1.263%	974,690	-2.235%
2025-03-21	41.9100	42.2200	41.440000	41.9700	+1.795%	1,720,748	-1.001%
2025-03-20	42.7700	43.8500	40.800000	41.2300	-12.052%	4,556,182	+0.776%
2025-03-19	47.8800	47.8800	45.500000	46.8800	-1.698%	1,341,115	-11.369%
2025-03-18	49.2400	49.2400	46.020000	47.6900	-2.852%	1,436,584	-12.875%
2025-03-17	47.8400	49.8300	47.270000	49.0900	+2.957%	903,781	-15.360%
2025-03-14	47.9200	48.4900	46.940000	47.6800	+1.989%	888,898	-12.857%
2025-03-13	47.9600	48.6800	46.730000	46.7500	-3.905%	428,416	-11.123%
2025-03-12	48.6250	48.7000	47.865000	48.6500	-0.051%	296,846	-14.594%
2025-03-11	48.5000	49.2700	47.915000	48.6750	+0.860%	381,299	-14.638%
2025-03-10	48.8000	49.6600	47.880000	48.2600	-1.188%	470,646	-13.904%
2025-03-07	50.1000	50.1550	48.190000	48.8400	-2.922%	470,009	-14.926%
2025-03-06	49.5600	51.5180	49.400000	50.3100	+1.595%	1,022,441	-17.412%
2025-03-05	47.7300	50.0000	47.615000	49.5200	+4.583%	649,878	-16.095%
2025-03-04	47.0000	47.7700	46.160000	47.3500	+1.089%	453,912	-12.249%
2025-03-03	47.0900	47.3400	46.400000	46.8400	+0.107%	569,798	-11.294%
2025-02-28	46.1000	46.8700	45.030000	46.7900	-0.764%	812,605	-11.199%
2025-02-27	48.5100	48.6500	46.020000	47.1500	-3.776%	875,324	-11.877%
2025-02-26	51.6800	51.6800	47.520000	49.0000	-5.914%	1,343,250	-15.204%
2025-02-25	55.3000	55.3050	49.815000	52.0800	+3.952%	2,712,168	-20.219%
2025-02-24	49.4700	51.9900	49.252000	50.1000	+2.308%	891,719	-17.066%
2025-02-21	51.6000	51.8200	48.750000	48.9700	-2.040%	356,882	-15.152%
2025-02-20	49.5400	51.1800	49.070000	49.9900	+3.865%	483,868	-16.883%
2025-02-19	49.8100	49.8500	47.565000	48.1300	-3.139%	621,711	-13.671%
2025-02-18	47.7500	51.1900	46.640000	49.6900	+5.387%	924,340	-16.382%
2025-02-14	47.2800	48.3800	46.870000	47.1500	+1.202%	365,703	-11.877%
2025-02-13	44.9400	46.6700	44.510000	46.5900	+3.787%	292,378	-10.818%
2025-02-12	45.2700	45.8412	44.790000	44.8900	-0.686%	216,477	-7.440%
2025-02-11	45.6200	45.7900	44.636400	45.2000	-0.942%	254,531	-8.075%
2025-02-10	46.8100	46.8100	45.330000	45.6300	-1.490%	207,744	-8.941%
2025-02-07	46.1400	47.1950	45.580000	46.3200	+1.914%	248,341	-10.298%
2025-02-06	45.8200	46.0000	45.000000	45.4500	+0.420%	254,488	-8.581%
2025-02-05	44.5100	45.3200	44.500000	45.2600	+0.578%	146,626	-8.197%
2025-02-04	44.5200	45.8500	43.980000	45.0000	+2.857%	293,515	-7.667%
2025-02-03	41.9200	44.3350	41.920000	43.7500	+0.923%	168,562	-5.029%
2025-01-31	45.3100	45.3100	42.930000	43.3500	-4.178%	189,329	-4.152%
2025-01-30	44.4400	46.1500	44.440000	45.2400	+2.237%	249,575	-8.156%
2025-01-29	45.3500	45.8400	44.070000	44.2500	-2.426%	226,230	-6.102%
2025-01-28	44.4400	45.3600	44.015000	45.3500	+2.579%	205,805	-8.379%
2025-01-27	45.8600	46.1300	44.140000	44.2100	-4.679%	367,065	-6.017%
2025-01-24	43.7600	47.0100	43.760000	46.3800	+6.645%	519,527	-10.414%
2025-01-23	44.1600	44.1600	43.045000	43.4900	-1.517%	362,779	-4.461%
2025-01-22	43.7000	44.3800	43.145800	44.1600	-0.136%	548,807	-5.910%
2025-01-21	45.0900	45.1300	42.975000	44.2200	+2.981%	594,204	-6.038%
2025-01-17	41.6100	43.2050	41.610000	42.9400	+3.048%	393,005	-3.237%
2025-01-16	40.4500	41.9680	40.450000	41.6700	+3.093%	437,111	-0.288%
2025-01-15	40.2000	40.7700	39.820000	40.4200	+1.558%	400,772	+2.796%
2025-01-14	40.1000	41.0350	39.550000	39.8000	+0.454%	378,489	+4.397%
2025-01-13	38.4900	39.7299	38.490000	39.6200	+2.696%	312,195	+4.871%
2025-01-10	38.1600	39.3000	37.709651	38.5800	+0.078%	353,293	+7.698%
2025-01-08	38.5500	39.0300	37.610000	38.5500	+0.943%	388,788	+7.782%
2025-01-07	38.5400	39.0600	38.110000	38.1900	-0.805%	595,869	+8.798%
2025-01-06	39.5000	39.8100	38.450000	38.5000	-1.206%	414,284	+7.922%
2025-01-03	40.0000	40.2454	38.805000	38.9700	-2.036%	465,969	+6.620%
2025-01-02	41.8500	42.0900	39.700000	39.7800	-4.946%	456,136	+4.449%
2024-12-31	40.6500	41.9660	40.549500	41.8500	+1.899%	511,074	-0.717%
2024-12-30	42.0000	42.2100	40.270000	41.0700	-2.747%	706,582	+1.169%
2024-12-27	41.6200	42.8800	41.580000	42.2300	+1.417%	498,632	-1.610%
2024-12-26	40.5600	41.7500	40.300000	41.6400	+1.561%	370,764	-0.216%
2024-12-24	41.4200	41.4300	40.740000	41.0000	-0.534%	230,856	+1.341%
2024-12-23	40.7800	41.3500	40.250000	41.2200	+1.079%	615,818	+0.801%
2024-12-20	37.1700	41.6300	37.110000	40.7800	+10.545%	1,527,807	+1.888%
2024-12-19	37.3100	37.7800	36.430000	36.8900	-0.432%	880,182	+12.632%
2024-12-18	37.6800	39.2700	35.010000	37.0500	-5.436%	3,192,779	+12.146%
2024-12-17	39.1000	40.2200	39.000000	39.1800	+0.026%	764,889	+6.049%
2024-12-16	39.2500	40.3650	38.540000	39.1700	-1.608%	673,106	+6.076%
2024-12-13	39.9400	40.2000	39.250000	39.8100	-1.485%	474,789	+4.371%
2024-12-12	40.3800	40.8700	40.160000	40.4100	-0.148%	202,158	+2.821%
2024-12-11	40.0000	40.9500	40.000000	40.4700	+0.025%	507,458	+2.669%
2024-12-10	40.6500	41.1100	40.150000	40.4600	-1.915%	277,072	+2.694%
2024-12-09	42.0000	42.5000	40.330000	41.2500	+1.451%	704,703	+0.727%
2024-12-06	39.1000	41.4100	38.888000	40.6600	-0.587%	350,086	+2.189%
2024-12-05	39.8600	40.9500	39.610000	40.9000	+2.558%	393,047	+1.589%
2024-12-04	40.8000	41.0000	39.600000	39.8800	-3.110%	575,428	+4.188%
2024-12-03	42.0800	42.4600	40.490000	41.1600	-2.833%	504,511	+0.948%
2024-12-02	38.6200	42.7600	38.590000	42.3600	+9.035%	659,274	-1.912%
2024-11-29	38.7000	39.3500	38.400000	38.8500	+0.388%	391,535	+6.950%
2024-11-27	35.8000	39.7300	35.800000	38.7000	+10.571%	742,106	+7.364%
2024-11-26	34.7800	35.2200	34.760000	35.0000	+0.719%	276,279	+18.714%
2024-11-25	33.9100	35.1100	33.900000	34.7500	+2.477%	512,530	+19.568%
2024-11-22	35.7000	35.9880	33.830000	33.9100	-5.884%	441,962	+22.530%
2024-11-21	35.7800	36.2300	35.780000	36.0300	-0.249%	228,035	+15.321%
2024-11-20	35.9500	36.3800	35.860000	36.1200	+0.055%	229,131	+15.033%
2024-11-19	36.0000	36.3600	35.810000	36.1000	-0.221%	162,754	+15.097%
2024-11-18	36.7000	36.9300	35.880000	36.1800	-1.309%	400,734	+14.842%
2024-11-15	36.7000	37.1000	36.335000	36.6600	+0.714%	281,303	+13.339%
2024-11-14	35.7200	36.4700	35.475000	36.4000	+1.648%	535,215	+14.148%
2024-11-13	33.9100	36.2100	33.710000	35.8100	+6.230%	954,273	+16.029%
2024-11-12	33.4200	33.8100	33.000000	33.7100	-0.443%	471,367	+23.257%
2024-11-11	33.9200	34.1700	33.260000	33.8600	-0.529%	289,893	+22.711%
2024-11-08	33.7200	34.5200	33.540000	34.0400	-0.874%	233,578	+22.062%
2024-11-07	34.4800	34.8800	34.185000	34.3400	+1.000%	255,154	+20.996%
2024-11-06	33.5000	34.3900	33.130000	34.0000	+0.592%	844,675	+22.206%
2024-11-05	34.1100	34.3500	33.620000	33.8000	+0.535%	377,501	+22.929%
2024-11-04	33.2900	34.1600	33.180000	33.6200	+1.571%	195,397	+23.587%
2024-11-01	34.1900	34.4600	33.010000	33.1000	-2.790%	281,705	+25.529%
2024-10-31	33.6200	34.2200	33.572000	34.0500	+0.680%	316,124	+22.026%
2024-10-30	34.2100	34.3600	33.740000	33.8200	-2.198%	294,014	+22.856%
2024-10-29	34.1600	34.9000	34.130000	34.5800	+1.706%	226,733	+20.156%
2024-10-28	34.2500	34.8600	33.970000	34.0000	-0.352%	309,469	+22.206%
2024-10-25	33.8800	34.7100	33.877400	34.1200	+0.977%	286,576	+21.776%
2024-10-24	33.5500	33.8703	33.220100	33.7900	+0.416%	364,419	+22.965%
2024-10-23	34.3600	34.9300	33.650000	33.6500	-2.066%	265,805	+23.477%
2024-10-22	33.4800	34.9600	33.480000	34.3600	+3.028%	299,329	+20.925%
2024-10-21	33.2300	33.5000	33.060000	33.3500	-0.537%	301,660	+24.588%
2024-10-18	33.8300	34.0800	33.480000	33.5300	+1.391%	337,330	+23.919%
2024-10-17	33.5000	33.5900	33.070000	33.0700	-1.607%	286,021	+25.643%
2024-10-16	33.9100	35.0000	33.570000	33.6100	-1.205%	332,277	+23.624%
2024-10-15	35.2000	35.3000	33.500000	34.0200	-4.438%	542,721	+22.134%
2024-10-14	36.0900	36.1700	35.590000	35.6000	-2.546%	289,570	+16.713%
2024-10-11	34.9100	36.5799	34.910000	36.5300	+4.371%	471,998	+13.742%
2024-10-10	34.7900	35.0950	34.610000	35.0000	+1.332%	363,881	+18.714%
2024-10-09	34.8300	36.0250	34.540000	34.5400	-1.342%	724,675	+20.295%
2024-10-08	33.8500	35.3246	33.660000	35.0100	-2.097%	788,870	+18.680%
2024-10-07	36.7500	37.0200	35.470000	35.7600	-1.433%	323,069	+16.191%
2024-10-04	35.4400	36.3900	35.275000	36.2800	+3.776%	431,772	+14.526%
2024-10-03	35.6300	35.8600	34.880000	34.9600	-3.824%	497,201	+18.850%
2024-10-02	37.8200	38.0800	35.450000	36.3500	-0.629%	903,789	+14.305%
2024-10-01	36.4600	37.2550	35.930000	36.5800	+0.938%	437,491	+13.587%
2024-09-30	38.1500	38.2200	35.690000	36.2400	-3.873%	793,090	+14.652%
2024-09-27	38.1500	38.8000	37.430000	37.7000	+0.159%	468,003	+10.212%
2024-09-26	37.9600	38.2400	36.650000	37.6400	+3.606%	576,085	+10.388%
2024-09-25	36.2000	36.9300	36.150000	36.3300	-1.170%	473,356	+14.368%
2024-09-24	36.6500	37.3000	36.210000	36.7600	+2.940%	730,287	+13.030%
2024-09-23	35.2600	36.1200	35.260000	35.7100	+1.276%	357,650	+16.354%
2024-09-20	35.5700	36.0600	35.230000	35.2600	-0.983%	285,711	+17.839%
2024-09-19	35.1800	36.0600	35.160000	35.6100	+2.357%	497,261	+16.681%
2024-09-18	35.3500	35.6800	34.780000	34.7900	-2.110%	302,310	+19.431%
2024-09-17	36.0600	36.3200	35.490000	35.5400	-1.113%	312,106	+16.911%
2024-09-16	36.2000	36.4000	35.860000	35.9400	-0.663%	255,234	+15.609%
2024-09-13	36.2000	36.2500	35.820000	36.1800	+0.347%	218,335	+14.842%
2024-09-12	35.7300	36.2000	35.625000	36.0550	+1.335%	334,479	+15.241%
2024-09-11	35.4800	36.0950	35.480000	35.5800	+0.282%	309,652	+16.779%
2024-09-10	35.5000	36.2200	35.340000	35.4800	+0.113%	411,911	+17.108%
2024-09-09	34.6000	35.5500	34.520000	35.4400	+1.986%	373,058	+17.240%
2024-09-06	34.2100	35.5000	34.210000	34.7500	+0.725%	338,422	+19.568%
2024-09-05	34.2200	34.9900	34.220000	34.5000	+0.642%	310,711	+20.435%
2024-09-04	34.4900	34.9050	34.100000	34.2800	-0.117%	303,463	+21.208%
2024-09-03	33.9300	34.6700	33.650000	34.3200	-0.204%	278,431	+21.066%
2024-08-30	34.4100	34.6350	34.225000	34.3900	-0.549%	477,280	+20.820%
2024-08-29	34.7800	35.1000	34.530000	34.5800	-0.087%	457,669	+20.156%
2024-08-28	34.0000	35.7500	33.750100	34.6100	+3.098%	458,873	+20.052%
2024-08-27	33.7600	34.3250	33.550000	33.5700	-0.356%	271,712	+23.771%
2024-08-26	33.7400	33.9016	33.450100	33.6900	-1.578%	369,817	+23.330%
2024-08-23	34.1500	34.7600	34.030000	34.2300	+0.088%	259,662	+21.385%
2024-08-22	35.1700	35.8500	34.060000	34.2000	-3.198%	489,913	+21.491%
2024-08-21	34.7000	36.0500	34.460000	35.3300	+2.554%	390,752	+17.605%
2024-08-20	35.2200	35.6100	34.400000	34.4500	-3.149%	213,486	+20.610%
2024-08-19	35.1500	35.6599	35.020000	35.5700	+1.195%	236,339	+16.812%
2024-08-16	34.8500	35.4800	34.690000	35.1500	+1.268%	218,879	+18.208%
2024-08-15	34.6600	35.1300	33.540000	34.7100	+0.029%	228,326	+19.706%
2024-08-14	35.1900	35.3800	34.670000	34.7000	-0.829%	285,713	+19.741%
2024-08-13	34.8700	34.9900	34.400000	34.9900	+0.315%	206,420	+18.748%
2024-08-12	34.2400	35.2300	33.829100	34.8800	+2.709%	283,586	+19.123%
2024-08-09	33.9000	34.5000	33.795000	33.9600	-0.381%	503,524	+22.350%
2024-08-08	34.0100	34.2000	33.270000	34.0900	+1.822%	366,691	+21.883%
2024-08-07	33.3000	34.1900	33.290000	33.4800	+0.904%	258,689	+24.104%
2024-08-06	32.5000	34.0050	32.500000	33.1800	+1.686%	275,179	+25.226%
2024-08-05	31.6100	32.6600	30.910000	32.6300	-2.130%	451,411	+27.337%
2024-08-02	32.7400	33.5000	32.600000	33.3400	+0.908%	317,515	+24.625%
2024-08-01	33.3000	33.8300	32.870000	33.0400	-0.751%	252,799	+25.757%
2024-07-31	33.9700	34.0500	33.280000	33.2900	-0.657%	260,983	+24.812%
2024-07-30	33.8000	34.0500	33.480000	33.5100	-0.917%	374,394	+23.993%
2024-07-29	33.8100	34.2800	33.570000	33.8200	+0.178%	581,049	+22.856%
2024-07-26	33.8000	34.0400	33.380000	33.7600	-0.148%	254,166	+23.075%
2024-07-25	33.8300	34.1950	33.800000	33.8100	-0.676%	264,039	+22.893%
2024-07-24	34.0200	34.6803	33.760000	34.0400	-0.234%	228,128	+22.062%
2024-07-23	34.1100	34.3400	33.640000	34.1200	-0.814%	201,780	+21.776%
2024-07-22	34.0800	34.7200	33.795000	34.4000	+2.168%	248,422	+20.785%
2024-07-19	33.2800	33.9900	33.200000	33.6700	+0.778%	182,160	+23.404%
2024-07-18	34.0000	34.4100	33.320000	33.4100	-1.095%	301,653	+24.364%
2024-07-17	34.1500	34.9150	33.690000	33.7800	-1.430%	334,151	+23.002%
2024-07-16	34.1400	34.9100	34.020000	34.2700	+0.205%	341,571	+21.243%
2024-07-15	34.3900	34.4800	33.720000	34.2000	-1.384%	291,477	+21.491%
2024-07-12	34.2600	34.9450	34.000000	34.6800	+2.120%	305,706	+19.810%
2024-07-11	34.6200	35.0600	33.900000	33.9600	-1.250%	391,594	+22.350%
2024-07-10	35.0000	35.0000	34.030000	34.3900	-1.546%	658,827	+20.820%
2024-07-09	33.0000	35.3600	33.000000	34.9300	+5.274%	724,959	+18.952%
2024-07-08	32.1600	33.2100	32.010000	33.1800	+2.820%	515,869	+25.226%
2024-07-05	31.7400	32.4700	31.690000	32.2700	+1.160%	367,104	+28.757%
2024-07-03	31.3500	32.6000	31.250000	31.9000	+2.870%	412,610	+30.251%
2024-07-02	30.3400	31.0900	30.215000	31.0100	+2.343%	347,706	+33.989%
2024-07-01	30.3000	30.7200	30.130000	30.3000	+0.698%	198,098	+37.129%
2024-06-28	30.0000	30.1000	29.695000	30.0900	+0.300%	262,958	+38.086%
2024-06-27	29.6600	30.2300	29.660000	30.0000	-0.067%	336,400	+38.500%
2024-06-26	29.1000	30.0600	28.990000	30.0200	+3.375%	344,526	+38.408%
2024-06-25	29.5500	29.8700	28.980000	29.0400	-2.714%	382,009	+43.079%
2024-06-24	29.1800	29.9800	29.130000	29.8500	+2.086%	309,030	+39.196%
2024-06-21	28.9000	29.2900	28.900000	29.2400	+1.002%	478,405	+42.100%
2024-06-20	28.4800	29.0000	28.480000	28.9500	+0.766%	332,520	+43.523%
2024-06-18	28.1800	28.9900	28.115000	28.7300	+1.807%	288,447	+44.622%
2024-06-17	28.1000	28.3700	27.880000	28.2200	+0.249%	310,708	+47.236%
2024-06-14	28.2000	28.5700	28.060000	28.1500	-1.124%	575,378	+47.602%
2024-06-13	28.4900	28.8900	28.220000	28.4700	-0.035%	385,693	+45.943%
2024-06-12	28.5000	28.8100	28.220000	28.4800	+0.423%	333,667	+45.892%
2024-06-11	28.7000	28.9900	28.350000	28.3600	-1.494%	281,752	+46.509%
2024-06-10	28.7700	29.3900	28.700000	28.7900	+0.244%	307,638	+44.321%
2024-06-07	28.9500	29.5200	28.710000	28.7200	-1.610%	350,637	+44.673%
2024-06-06	29.1500	29.3400	28.870000	29.1900	+0.794%	316,003	+42.343%
2024-06-05	29.2000	29.7900	28.850000	28.9600	-0.549%	491,833	+43.474%
2024-06-04	29.4600	29.9400	29.070000	29.1200	-1.188%	434,141	+42.685%
2024-06-03	30.3600	30.4700	29.360000	29.4700	-1.306%	321,916	+40.991%
2024-05-31	30.7800	31.0700	29.635000	29.8600	-4.018%	561,836	+39.149%
2024-05-30	31.2000	31.7400	30.870000	31.1100	-0.702%	617,862	+33.558%
2024-05-29	30.0100	31.4700	29.163400	31.3300	-4.043%	812,989	+32.620%
2024-05-28	32.7000	33.0100	32.485000	32.6500	+0.338%	354,553	+27.259%
2024-05-24	32.6000	32.9100	32.270000	32.5400	+0.246%	269,961	+27.689%
2024-05-23	33.1100	33.3600	32.280000	32.4600	-2.140%	223,899	+28.004%
2024-05-22	33.3700	33.8600	33.080000	33.1700	-0.599%	189,075	+25.264%
2024-05-21	33.2100	33.6700	33.155000	33.3700	-0.862%	321,090	+24.513%
2024-05-20	33.8300	34.1000	33.520000	33.6600	-0.883%	184,566	+23.440%
2024-05-17	33.7300	34.4800	33.550900	33.9600	-0.440%	296,666	+22.350%
2024-05-16	34.4900	34.6300	34.020000	34.1100	-0.263%	409,378	+21.812%
2024-05-15	34.2900	34.3100	33.930000	34.2000	+0.825%	517,062	+21.491%
2024-05-14	34.4200	34.4600	33.760200	33.9200	-1.994%	276,814	+22.494%
2024-05-13	34.3900	35.1800	34.105000	34.6100	+2.853%	442,105	+20.052%
2024-05-10	34.0000	34.0400	33.490000	33.6500	-0.971%	324,928	+23.477%
2024-05-09	33.3900	34.0000	33.230000	33.9800	+2.442%	318,462	+22.278%
2024-05-08	32.9200	33.3250	32.840000	33.1700	-0.271%	224,845	+25.264%
2024-05-07	33.4700	33.5200	33.140500	33.2600	-1.510%	198,655	+24.925%
2024-05-06	33.7500	33.9800	33.600000	33.7700	0.000%	152,791	+23.038%
2024-05-03	33.8800	34.0900	33.430000	33.7700	-0.148%	348,239	+23.038%
2024-05-02	33.0000	34.1100	32.890000	33.8200	+4.998%	345,241	+22.856%
2024-05-01	32.6200	32.9200	32.140000	32.2100	-1.257%	264,270	+28.997%
2024-04-30	33.0600	33.3800	32.560000	32.6200	-2.540%	375,329	+27.376%
2024-04-29	33.4600	33.7500	33.114800	33.4700	+0.270%	311,486	+24.141%
2024-04-26	33.6300	33.8200	33.300000	33.3800	+0.451%	322,994	+24.476%
2024-04-25	33.0500	33.4500	32.950000	33.2300	-0.449%	140,719	+25.038%
2024-04-24	33.4200	33.5250	33.040000	33.3800	+1.152%	254,481	+24.476%
2024-04-23	32.9000	33.3600	32.620000	33.0000	+0.610%	335,811	+25.909%
2024-04-22	32.4600	32.9600	32.210000	32.8000	+1.769%	263,356	+26.677%
2024-04-19	32.2800	32.5400	32.070000	32.2300	-1.317%	276,993	+28.917%
2024-04-18	32.6400	32.9200	32.370000	32.6600	+1.397%	349,992	+27.220%
2024-04-17	32.1800	32.7400	32.022000	32.2100	+1.257%	331,092	+28.997%
2024-04-16	32.2400	32.4400	31.760000	31.8100	-1.760%	344,149	+30.619%
2024-04-15	33.2600	33.5600	32.195000	32.3800	-1.581%	319,714	+28.320%
2024-04-12	33.9500	33.9500	32.580000	32.9000	-3.207%	547,074	+26.292%
2024-04-11	34.0000	34.3700	33.830000	33.9900	-0.088%	440,005	+22.242%
2024-04-10	34.3700	34.9500	33.780000	34.0200	-2.185%	740,168	+22.134%
2024-04-09	34.8100	35.1300	34.440000	34.7800	-0.429%	873,590	+19.465%
2024-04-08	34.3300	34.9600	34.235000	34.9300	+2.554%	388,543	+18.952%
2024-04-05	33.9200	34.3600	33.700000	34.0600	+0.710%	216,273	+21.991%
2024-04-04	33.8800	34.2600	33.430000	33.8200	-0.995%	511,814	+22.856%
2024-04-03	32.6900	34.1600	32.690000	34.1600	+2.613%	439,245	+21.633%
2024-04-02	32.0000	33.2900	31.840000	33.2900	+4.488%	675,650	+24.812%
2024-04-01	30.9000	31.9900	30.900000	31.8600	+3.610%	618,143	+30.414%
2024-03-28	30.3700	31.2000	30.370000	30.7500	+1.653%	739,835	+35.122%
2024-03-27	29.9300	30.8500	29.880000	30.2500	+0.833%	572,676	+37.355%
2024-03-26	30.2700	30.4900	29.870700	30.0000	-0.826%	323,128	+38.500%
2024-03-25	30.3800	30.5600	30.140000	30.2500	-1.466%	211,793	+37.355%
2024-03-22	30.9900	31.1200	30.430000	30.7000	-1.350%	266,341	+35.342%
2024-03-21	31.9000	31.9600	30.750000	31.1200	-2.415%	454,173	+33.515%
2024-03-20	31.8400	31.9000	30.620000	31.8900	+1.302%	423,559	+30.292%
2024-03-19	30.2000	31.6800	29.180000	31.4800	-5.664%	1,353,916	+31.989%
2024-03-18	32.6900	33.5100	32.215000	33.3700	+3.441%	1,072,081	+24.513%
2024-03-15	32.0200	32.7300	31.795000	32.2600	+1.224%	1,168,767	+28.797%
2024-03-14	32.6200	32.6200	31.760000	31.8700	-3.160%	1,152,585	+30.373%
2024-03-13	31.7700	33.0900	31.270000	32.9100	+4.311%	766,677	+26.253%
2024-03-12	30.4200	31.8300	30.420000	31.5500	+5.589%	420,903	+31.696%
2024-03-11	29.6900	30.3800	29.600000	29.8800	+1.322%	571,774	+39.056%
2024-03-08	31.8300	32.5000	29.110000	29.4900	-6.913%	1,925,303	+40.895%
2024-03-07	31.5000	31.8800	30.685000	31.6800	-0.721%	840,720	+31.155%
2024-03-06	32.6200	32.8400	31.590000	31.9100	-0.901%	440,021	+30.210%
2024-03-05	31.5000	32.2650	31.345000	32.2000	+1.706%	824,890	+29.037%
2024-03-04	32.2600	32.5550	31.440000	31.6600	-2.193%	851,021	+31.238%
2024-03-01	31.6000	32.6459	31.600000	32.3700	+2.762%	757,647	+28.360%
2024-02-29	31.8800	32.3450	31.270000	31.5000	0.000%	5,000,797	+31.905%
2024-02-28	31.6300	31.8100	31.150000	31.5000	-1.716%	591,543	+31.905%
2024-02-27	32.4700	32.4700	31.810000	32.0500	-0.062%	956,342	+29.641%
2024-02-26	32.4400	32.4400	31.540000	32.0700	-1.262%	415,482	+29.560%
2024-02-23	32.4700	32.5000	31.620000	32.4800	+0.278%	335,929	+27.925%
2024-02-22	32.5900	32.6250	31.630000	32.3900	-0.277%	285,783	+28.280%
2024-02-21	32.8600	33.2200	32.350000	32.4800	+0.154%	422,834	+27.925%
2024-02-20	33.0100	33.4400	31.860000	32.4300	-2.142%	479,219	+28.122%
2024-02-16	34.3100	34.5000	33.080000	33.1400	-1.281%	440,682	+25.377%
2024-02-15	33.0600	33.7600	32.990000	33.5700	+1.420%	350,643	+23.771%
2024-02-14	32.5000	33.1500	32.315000	33.1000	+3.925%	458,149	+25.529%
2024-02-13	33.5200	33.5200	31.400000	31.8500	-5.797%	426,536	+30.455%
2024-02-12	33.0300	33.8400	33.030000	33.8100	+2.392%	294,162	+22.893%
2024-02-09	33.6700	33.6700	32.635000	33.0200	-0.781%	233,199	+25.833%
2024-02-08	33.0000	33.5400	32.360000	33.2800	+1.217%	426,739	+24.850%
2024-02-07	33.0000	33.2798	32.684100	32.8800	-1.557%	748,913	+26.369%
2024-02-06	32.6900	33.8800	32.690000	33.4000	+5.098%	2,207,131	+24.401%
2024-02-05	31.1900	32.1700	30.950000	31.7800	+2.285%	540,495	+30.743%
2024-02-02	31.2300	31.3300	30.560000	31.0700	-0.925%	286,715	+33.730%
2024-02-01	30.9700	31.6350	30.775000	31.3600	+2.283%	373,695	+32.494%
2024-01-31	29.9800	31.3400	29.980000	30.6600	+2.268%	487,405	+35.519%
2024-01-30	30.0000	30.3900	29.800000	29.9800	-1.834%	262,600	+38.592%
2024-01-29	31.0100	31.0950	30.490000	30.5400	-2.084%	344,597	+36.051%
2024-01-26	31.4400	31.6900	30.760000	31.1900	-1.266%	687,302	+33.216%
2024-01-25	31.8000	32.3300	30.930000	31.5900	-0.723%	733,511	+31.529%
2024-01-24	31.8300	31.9000	31.330000	31.8200	+2.977%	534,966	+30.578%
2024-01-23	30.5800	31.6000	30.580000	30.9000	+3.691%	565,446	+34.466%
2024-01-22	29.3000	30.0000	29.300000	29.8000	-0.168%	712,877	+39.430%
2024-01-19	29.7500	29.9900	29.220000	29.8500	+0.879%	431,051	+39.196%
2024-01-18	30.2400	30.4500	29.460000	29.5900	-1.004%	538,178	+40.419%
2024-01-17	29.5000	30.4800	29.270000	29.8900	-1.418%	644,958	+39.010%
2024-01-16	31.5100	31.5100	30.153700	30.3200	-4.864%	736,582	+37.038%
2024-01-12	32.2600	32.6400	31.780000	31.8700	-1.423%	430,814	+30.373%
2024-01-11	32.6000	32.7200	31.950000	32.3300	-0.339%	281,575	+28.518%
2024-01-10	32.5300	32.8900	32.410000	32.4400	-0.765%	542,430	+28.083%
2024-01-09	32.5000	32.8500	32.250000	32.6900	-0.092%	493,818	+27.103%
2024-01-08	32.9900	32.9900	32.560000	32.7200	-1.624%	1,020,359	+26.987%
2024-01-05	33.3900	33.5200	32.750000	33.2600	-0.598%	460,462	+24.925%
2024-01-04	33.2900	34.2800	33.215000	33.4600	+1.486%	961,836	+24.178%
2024-01-03	33.7400	33.7650	32.680000	32.9700	-2.686%	1,180,865	+26.024%
2024-01-02	35.6400	35.6400	32.630000	33.8800	-14.660%	2,957,816	+22.639%
2023-12-29	39.1500	39.9300	39.120000	39.7000	+0.813%	282,424	+4.660%
2023-12-28	39.1000	39.8200	39.080000	39.3800	+1.390%	377,829	+5.510%
2023-12-27	39.4400	39.6200	38.140000	38.8400	-1.521%	388,073	+6.977%
2023-12-26	39.7500	40.1400	39.240000	39.4400	-0.705%	312,004	+5.350%
2023-12-22	39.5000	40.0500	38.575000	39.7200	-2.071%	336,917	+4.607%
2023-12-21	40.1000	40.9800	40.090100	40.5600	+1.807%	649,695	+2.441%
2023-12-20	39.6100	40.5400	39.610000	39.8400	-0.100%	540,040	+4.292%
2023-12-19	38.5000	40.0900	38.495000	39.8800	+2.784%	601,027	+4.188%
2023-12-18	38.5000	38.9900	38.000000	38.8000	+0.675%	237,639	+7.088%
2023-12-15	38.8000	38.8600	38.180000	38.5400	-0.670%	470,110	+7.810%
2023-12-14	38.1800	38.8800	38.150000	38.8000	+0.779%	351,933	+7.088%
2023-12-13	38.5700	39.2300	38.090000	38.5000	-1.358%	331,261	+7.922%
2023-12-12	36.9400	39.1200	36.800000	39.0300	+5.658%	559,823	+6.457%
2023-12-11	37.1600	37.2500	36.276700	36.9400	-1.335%	256,450	+12.480%
2023-12-08	37.5100	37.6600	37.077100	37.4400	-0.769%	815,905	+10.978%
2023-12-07	37.3800	37.7500	37.274500	37.7300	+0.560%	403,763	+10.125%
2023-12-06	37.6900	38.0700	37.410000	37.5200	-0.398%	358,845	+10.741%
2023-12-05	36.9000	37.7900	36.900000	37.6700	+0.776%	381,328	+10.300%
2023-12-04	37.0000	38.2000	36.600000	37.3800	+0.484%	664,435	+11.156%
2023-12-01	38.6000	38.6000	37.010000	37.2000	-3.150%	404,391	+11.694%
2023-11-30	38.8000	38.9899	37.300000	38.4100	-0.156%	1,336,239	+8.175%
2023-11-29	39.2500	39.4400	38.340000	38.4700	-1.962%	557,011	+8.006%
2023-11-28	39.3700	39.5300	38.850100	39.2400	-0.229%	436,091	+5.887%
2023-11-27	41.4000	41.4000	39.222500	39.3300	-5.638%	707,169	+5.645%
2023-11-24	41.0200	41.8400	40.850000	41.6800	+1.510%	287,754	-0.312%
2023-11-22	41.3700	41.4000	40.430000	41.0600	-0.629%	317,733	+1.193%
2023-11-21	41.6600	41.6600	40.770000	41.3200	-1.525%	505,922	+0.557%
2023-11-20	41.9200	42.6500	41.775000	41.9600	+0.914%	495,957	-0.977%
2023-11-17	41.7700	41.9817	41.130000	41.5800	-0.479%	582,124	-0.072%
2023-11-16	41.5800	42.2100	41.090000	41.7800	-1.625%	253,048	-0.551%
2023-11-15	42.2800	43.2000	41.920000	42.4700	+1.312%	475,597	-2.166%
2023-11-14	42.0500	42.5000	41.730000	41.9200	+0.287%	380,435	-0.883%
2023-11-13	41.4800	41.9650	41.245100	41.8000	+1.309%	226,946	-0.598%
2023-11-10	41.0800	41.3800	40.400000	41.2600	+0.194%	208,337	+0.703%
2023-11-09	41.1900	41.9800	41.010300	41.1800	-1.010%	233,041	+0.898%
2023-11-08	41.7900	42.1940	41.410000	41.6000	-0.858%	318,621	-0.120%
2023-11-07	41.8100	42.3400	41.056800	41.9600	-0.095%	526,118	-0.977%
2023-11-06	41.8100	42.1800	41.510000	42.0000	+0.719%	402,533	-1.071%
2023-11-03	40.7700	41.8700	40.770000	41.7000	+2.963%	336,720	-0.360%
2023-11-02	39.8100	40.5600	39.478600	40.5000	+2.818%	475,582	+2.593%
2023-11-01	38.8200	39.4900	38.820000	39.3900	+1.208%	281,389	+5.484%
2023-10-31	38.8500	39.0200	38.300000	38.9200	-0.587%	267,884	+6.757%
2023-10-30	39.0700	39.3800	38.673900	39.1500	+0.798%	286,530	+6.130%
2023-10-27	39.4200	39.4200	38.660000	38.8400	+0.362%	155,163	+6.977%
2023-10-26	38.6000	39.0100	38.087400	38.7000	-0.181%	316,099	+7.364%
2023-10-25	39.5400	39.6800	38.750000	38.7700	-2.367%	221,700	+7.170%
2023-10-24	38.2500	40.1300	38.250000	39.7100	+3.465%	480,349	+4.634%
2023-10-23	38.6800	38.9920	38.000000	38.3800	-1.210%	611,881	+8.260%
2023-10-20	39.2500	39.2600	38.750000	38.8500	-1.720%	385,793	+6.950%
2023-10-19	40.0000	40.0500	39.495000	39.5300	-1.691%	275,109	+5.110%
2023-10-18	39.8100	40.2900	39.300000	40.2100	-0.421%	743,784	+3.333%
2023-10-17	40.2200	40.8900	40.080000	40.3800	+0.298%	250,003	+2.897%
2023-10-16	40.6100	40.6100	39.920000	40.2600	-0.740%	273,920	+3.204%
2023-10-13	41.1100	41.3600	40.550000	40.5600	-1.792%	300,176	+2.441%
2023-10-12	41.3800	41.7000	40.910000	41.3000	-0.721%	508,630	+0.605%
2023-10-11	41.9400	42.2500	41.260000	41.6000	+0.048%	631,705	-0.120%
2023-10-10	40.4000	41.7400	40.070100	41.5800	+3.691%	415,601	-0.072%
2023-10-09	39.4900	40.3700	39.250000	40.1000	-0.249%	245,270	+3.616%
2023-10-06	38.8100	40.2900	38.680500	40.2000	+4.145%	488,473	+3.358%

.dark-mode .YckV7F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YckV7F{ color: #333333; background-color: white; border: 2px solid #333333; }YYJOYY Inc.stock NASDAQ

YY
JOYY Inc.
stock NASDAQ