JOYY Inc. (YY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

32.80

+0.57

(+1.77%)

At close: 04:00PM EDT

33.35

+0.55

(+1.68%)

Pre-market:

08:00AM EDT

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Apr 2024	32.46	32.96	32.21	32.80	32.80	293,600
19 Apr 2024	32.28	32.54	32.07	32.23	32.23	277,000
18 Apr 2024	32.64	32.92	32.37	32.66	32.66	426,200
17 Apr 2024	32.18	32.74	32.02	32.21	32.21	380,100
16 Apr 2024	32.24	32.44	31.76	31.81	31.81	362,000
15 Apr 2024	33.26	33.56	32.20	32.38	32.38	381,700
12 Apr 2024	33.95	33.95	32.58	32.90	32.90	547,100
11 Apr 2024	34.00	34.37	33.83	33.99	33.99	440,000
10 Apr 2024	34.37	34.95	33.78	34.02	34.02	740,200
09 Apr 2024	34.81	35.13	34.44	34.78	34.78	873,600
08 Apr 2024	34.33	34.96	34.24	34.93	34.93	388,500
05 Apr 2024	33.92	34.36	33.70	34.06	34.06	216,100
04 Apr 2024	33.88	34.26	33.43	33.82	33.82	511,800
03 Apr 2024	32.69	34.16	32.69	34.16	34.16	439,200
02 Apr 2024	32.00	33.29	31.84	33.29	33.29	675,600
01 Apr 2024	30.90	31.99	30.90	31.86	31.86	618,100
28 Mar 2024	30.37	31.20	30.37	30.75	30.75	739,800
27 Mar 2024	29.93	30.85	29.88	30.25	30.25	572,700
26 Mar 2024	30.27	30.49	29.87	30.00	30.00	323,100
25 Mar 2024	30.38	30.56	30.14	30.25	30.25	211,800
22 Mar 2024	30.99	31.12	30.43	30.70	30.70	266,300
21 Mar 2024	31.90	31.96	30.75	31.12	31.12	454,200
20 Mar 2024	31.84	31.90	30.62	31.89	31.89	423,600
19 Mar 2024	30.20	31.68	29.18	31.48	31.48	1,353,900
18 Mar 2024	32.69	33.51	32.22	33.37	33.37	1,072,100
15 Mar 2024	32.02	32.73	31.80	32.26	32.26	1,168,000
14 Mar 2024	32.62	32.62	31.76	31.87	31.87	1,152,600
13 Mar 2024	31.77	33.09	31.27	32.91	32.91	766,700
12 Mar 2024	30.42	31.83	30.42	31.55	31.55	420,900
11 Mar 2024	29.69	30.38	29.60	29.88	29.88	571,800
08 Mar 2024	31.83	32.50	29.11	29.49	29.49	1,923,700
07 Mar 2024	31.50	31.88	30.69	31.68	31.68	840,700
06 Mar 2024	32.62	32.84	31.59	31.91	31.91	440,000
05 Mar 2024	31.50	32.27	31.35	32.20	32.20	824,900
04 Mar 2024	32.26	32.56	31.44	31.66	31.66	851,000
01 Mar 2024	31.60	32.65	31.60	32.37	32.37	757,600
29 Feb 2024	31.88	32.35	31.27	31.50	31.50	5,000,800
28 Feb 2024	31.63	31.81	31.15	31.50	31.50	591,500
27 Feb 2024	32.47	32.47	31.81	32.05	32.05	956,300
26 Feb 2024	32.44	32.44	31.54	32.07	32.07	415,500
23 Feb 2024	32.47	32.50	31.62	32.48	32.48	335,900
22 Feb 2024	32.59	32.63	31.63	32.39	32.39	285,800
21 Feb 2024	32.86	33.22	32.35	32.48	32.48	422,800
20 Feb 2024	33.01	33.44	31.86	32.43	32.43	479,200
16 Feb 2024	34.31	34.50	33.08	33.14	33.14	440,700
15 Feb 2024	33.06	33.76	32.99	33.57	33.57	350,600
14 Feb 2024	32.50	33.15	32.32	33.10	33.10	458,100
13 Feb 2024	33.52	33.52	31.40	31.85	31.85	426,300
12 Feb 2024	33.03	33.84	33.03	33.81	33.81	294,200
09 Feb 2024	33.67	33.67	32.64	33.02	33.02	233,200
08 Feb 2024	33.00	33.54	32.36	33.28	33.28	426,700
07 Feb 2024	33.00	33.28	32.68	32.88	32.88	748,900
06 Feb 2024	32.69	33.88	32.69	33.40	33.40	2,207,100
05 Feb 2024	31.19	32.17	30.95	31.78	31.78	540,500
02 Feb 2024	31.23	31.33	30.56	31.07	31.07	286,700
01 Feb 2024	30.97	31.64	30.78	31.36	31.36	373,700
31 Jan 2024	29.98	31.34	29.98	30.66	30.66	487,400
30 Jan 2024	30.00	30.39	29.80	29.98	29.98	262,600
29 Jan 2024	31.01	31.10	30.49	30.54	30.54	344,600
26 Jan 2024	31.44	31.69	30.76	31.19	31.19	687,300
25 Jan 2024	31.80	32.33	30.93	31.59	31.59	733,500
24 Jan 2024	31.83	31.90	31.33	31.82	31.82	535,000
23 Jan 2024	30.58	31.60	30.58	30.90	30.90	565,400
22 Jan 2024	29.30	30.00	29.30	29.80	29.80	712,900
19 Jan 2024	29.75	29.99	29.22	29.85	29.85	431,100
18 Jan 2024	30.24	30.45	29.46	29.59	29.59	538,200
17 Jan 2024	29.50	30.48	29.27	29.89	29.89	645,000
16 Jan 2024	31.51	31.51	30.15	30.32	30.32	736,600
12 Jan 2024	32.26	32.64	31.78	31.87	31.87	430,800
11 Jan 2024	32.60	32.72	31.95	32.33	32.33	281,600
10 Jan 2024	32.53	32.89	32.41	32.44	32.44	542,400
09 Jan 2024	32.50	32.85	32.25	32.69	32.69	493,800
08 Jan 2024	32.99	32.99	32.56	32.72	32.72	1,020,300
05 Jan 2024	33.39	33.52	32.75	33.26	33.26	460,500
04 Jan 2024	33.29	34.28	33.22	33.46	33.46	961,800
03 Jan 2024	33.74	33.77	32.68	32.97	32.97	1,180,900
02 Jan 2024	35.64	35.64	32.63	33.88	33.88	2,957,800
29 Dec 2023	39.15	39.93	39.12	39.70	39.70	282,400
28 Dec 2023	39.10	39.82	39.08	39.38	39.38	377,800
27 Dec 2023	39.44	39.62	38.14	38.84	38.84	388,100
26 Dec 2023	39.75	40.14	39.24	39.44	39.44	312,000
22 Dec 2023	39.50	40.05	38.58	39.72	39.72	336,900
21 Dec 2023	40.10	40.98	40.09	40.56	40.56	649,600
20 Dec 2023	39.61	40.54	39.61	39.84	39.84	540,000
19 Dec 2023	38.50	40.09	38.49	39.88	39.88	601,000
18 Dec 2023	38.50	38.99	38.00	38.80	38.80	237,600
15 Dec 2023	38.80	38.86	38.18	38.54	38.54	470,100
14 Dec 2023	38.18	38.88	38.15	38.80	38.80	351,900
13 Dec 2023	38.57	39.23	38.09	38.50	38.50	331,300
12 Dec 2023	36.94	39.12	36.80	39.03	39.03	559,800
11 Dec 2023	37.16	37.25	36.28	36.94	36.94	256,500
08 Dec 2023	37.51	37.66	37.08	37.44	37.44	815,900
07 Dec 2023	37.38	37.75	37.27	37.73	37.73	403,800
06 Dec 2023	37.69	38.07	37.41	37.52	37.52	358,800
05 Dec 2023	36.90	37.79	36.90	37.67	37.67	381,300
04 Dec 2023	37.00	38.20	36.60	37.38	37.38	664,400
01 Dec 2023	38.60	38.60	37.01	37.20	37.20	404,400
30 Nov 2023	38.80	38.99	37.30	38.41	38.41	1,336,000
29 Nov 2023	39.25	39.44	38.34	38.47	38.47	557,000
28 Nov 2023	39.37	39.53	38.85	39.24	39.24	436,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.90+35.90(+0.45%)

AUD/USD0.6457+0.0006(+0.10%)

ASX 2007,683.50+34.30(+0.45%)

OIL81.13-0.77(-0.94%)

GOLD2,322.60-23.80(-1.01%)

Bitcoin AUD102,330.72+127.85(+0.13%)

JOYY Inc. (YY)

ALL ORDS
7,937.90
+35.90(+0.45%)

AUD/USD
0.6457
+0.0006(+0.10%)

ASX 200
7,683.50
+34.30(+0.45%)

OIL
81.13
-0.77(-0.94%)

GOLD
2,322.60
-23.80(-1.01%)

Bitcoin AUD
102,330.72
+127.85(+0.13%)