JOYY Inc. (YY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

33.38

+0.15

(+0.45%)

At close: 04:00PM EDT

33.38

0.00

(0.00%)

After hours:

04:06PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	33.63	33.82	33.30	33.38	33.38	323,200
Apr 25, 2024	33.05	33.45	32.95	33.23	33.23	140,700
Apr 24, 2024	33.42	33.53	33.04	33.38	33.38	254,500
Apr 23, 2024	32.90	33.36	32.62	33.00	33.00	335,800
Apr 22, 2024	32.46	32.96	32.21	32.80	32.80	293,600
Apr 19, 2024	32.28	32.54	32.07	32.23	32.23	277,000
Apr 18, 2024	32.64	32.92	32.37	32.66	32.66	426,200
Apr 17, 2024	32.18	32.74	32.02	32.21	32.21	380,100
Apr 16, 2024	32.24	32.44	31.76	31.81	31.81	362,000
Apr 15, 2024	33.26	33.56	32.20	32.38	32.38	381,700
Apr 12, 2024	33.95	33.95	32.58	32.90	32.90	547,100
Apr 11, 2024	34.00	34.37	33.83	33.99	33.99	440,000
Apr 10, 2024	34.37	34.95	33.78	34.02	34.02	740,200
Apr 09, 2024	34.81	35.13	34.44	34.78	34.78	873,600
Apr 08, 2024	34.33	34.96	34.24	34.93	34.93	388,500
Apr 05, 2024	33.92	34.36	33.70	34.06	34.06	216,100
Apr 04, 2024	33.88	34.26	33.43	33.82	33.82	511,800
Apr 03, 2024	32.69	34.16	32.69	34.16	34.16	439,200
Apr 02, 2024	32.00	33.29	31.84	33.29	33.29	675,600
Apr 01, 2024	30.90	31.99	30.90	31.86	31.86	618,100
Mar 28, 2024	30.37	31.20	30.37	30.75	30.75	739,800
Mar 27, 2024	29.93	30.85	29.88	30.25	30.25	572,700
Mar 26, 2024	30.27	30.49	29.87	30.00	30.00	323,100
Mar 25, 2024	30.38	30.56	30.14	30.25	30.25	211,800
Mar 22, 2024	30.99	31.12	30.43	30.70	30.70	266,300
Mar 21, 2024	31.90	31.96	30.75	31.12	31.12	454,200
Mar 20, 2024	31.84	31.90	30.62	31.89	31.89	423,600
Mar 19, 2024	30.20	31.68	29.18	31.48	31.48	1,353,900
Mar 18, 2024	32.69	33.51	32.22	33.37	33.37	1,072,100
Mar 15, 2024	32.02	32.73	31.80	32.26	32.26	1,168,000
Mar 14, 2024	32.62	32.62	31.76	31.87	31.87	1,152,600
Mar 13, 2024	31.77	33.09	31.27	32.91	32.91	766,700
Mar 12, 2024	30.42	31.83	30.42	31.55	31.55	420,900
Mar 11, 2024	29.69	30.38	29.60	29.88	29.88	571,800
Mar 08, 2024	31.83	32.50	29.11	29.49	29.49	1,923,700
Mar 07, 2024	31.50	31.88	30.69	31.68	31.68	840,700
Mar 06, 2024	32.62	32.84	31.59	31.91	31.91	440,000
Mar 05, 2024	31.50	32.27	31.35	32.20	32.20	824,900
Mar 04, 2024	32.26	32.56	31.44	31.66	31.66	851,000
Mar 01, 2024	31.60	32.65	31.60	32.37	32.37	757,600
Feb 29, 2024	31.88	32.35	31.27	31.50	31.50	5,000,800
Feb 28, 2024	31.63	31.81	31.15	31.50	31.50	591,500
Feb 27, 2024	32.47	32.47	31.81	32.05	32.05	956,300
Feb 26, 2024	32.44	32.44	31.54	32.07	32.07	415,500
Feb 23, 2024	32.47	32.50	31.62	32.48	32.48	335,900
Feb 22, 2024	32.59	32.63	31.63	32.39	32.39	285,800
Feb 21, 2024	32.86	33.22	32.35	32.48	32.48	422,800
Feb 20, 2024	33.01	33.44	31.86	32.43	32.43	479,200
Feb 16, 2024	34.31	34.50	33.08	33.14	33.14	440,700
Feb 15, 2024	33.06	33.76	32.99	33.57	33.57	350,600
Feb 14, 2024	32.50	33.15	32.32	33.10	33.10	458,100
Feb 13, 2024	33.52	33.52	31.40	31.85	31.85	426,300
Feb 12, 2024	33.03	33.84	33.03	33.81	33.81	294,200
Feb 09, 2024	33.67	33.67	32.64	33.02	33.02	233,200
Feb 08, 2024	33.00	33.54	32.36	33.28	33.28	426,700
Feb 07, 2024	33.00	33.28	32.68	32.88	32.88	748,900
Feb 06, 2024	32.69	33.88	32.69	33.40	33.40	2,207,100
Feb 05, 2024	31.19	32.17	30.95	31.78	31.78	540,500
Feb 02, 2024	31.23	31.33	30.56	31.07	31.07	286,700
Feb 01, 2024	30.97	31.64	30.78	31.36	31.36	373,700
Jan 31, 2024	29.98	31.34	29.98	30.66	30.66	487,400
Jan 30, 2024	30.00	30.39	29.80	29.98	29.98	262,600
Jan 29, 2024	31.01	31.10	30.49	30.54	30.54	344,600
Jan 26, 2024	31.44	31.69	30.76	31.19	31.19	687,300
Jan 25, 2024	31.80	32.33	30.93	31.59	31.59	733,500
Jan 24, 2024	31.83	31.90	31.33	31.82	31.82	535,000
Jan 23, 2024	30.58	31.60	30.58	30.90	30.90	565,400
Jan 22, 2024	29.30	30.00	29.30	29.80	29.80	712,900
Jan 19, 2024	29.75	29.99	29.22	29.85	29.85	431,100
Jan 18, 2024	30.24	30.45	29.46	29.59	29.59	538,200
Jan 17, 2024	29.50	30.48	29.27	29.89	29.89	645,000
Jan 16, 2024	31.51	31.51	30.15	30.32	30.32	736,600
Jan 12, 2024	32.26	32.64	31.78	31.87	31.87	430,800
Jan 11, 2024	32.60	32.72	31.95	32.33	32.33	281,600
Jan 10, 2024	32.53	32.89	32.41	32.44	32.44	542,400
Jan 09, 2024	32.50	32.85	32.25	32.69	32.69	493,800
Jan 08, 2024	32.99	32.99	32.56	32.72	32.72	1,020,300
Jan 05, 2024	33.39	33.52	32.75	33.26	33.26	460,500
Jan 04, 2024	33.29	34.28	33.22	33.46	33.46	961,800
Jan 03, 2024	33.74	33.77	32.68	32.97	32.97	1,180,900
Jan 02, 2024	35.64	35.64	32.63	33.88	33.88	2,957,800
Dec 29, 2023	39.15	39.93	39.12	39.70	39.70	282,400
Dec 28, 2023	39.10	39.82	39.08	39.38	39.38	377,800
Dec 27, 2023	39.44	39.62	38.14	38.84	38.84	388,100
Dec 26, 2023	39.75	40.14	39.24	39.44	39.44	312,000
Dec 22, 2023	39.50	40.05	38.58	39.72	39.72	336,900
Dec 21, 2023	40.10	40.98	40.09	40.56	40.56	649,600
Dec 20, 2023	39.61	40.54	39.61	39.84	39.84	540,000
Dec 19, 2023	38.50	40.09	38.49	39.88	39.88	601,000
Dec 18, 2023	38.50	38.99	38.00	38.80	38.80	237,600
Dec 15, 2023	38.80	38.86	38.18	38.54	38.54	470,100
Dec 14, 2023	38.18	38.88	38.15	38.80	38.80	351,900
Dec 13, 2023	38.57	39.23	38.09	38.50	38.50	331,300
Dec 12, 2023	36.94	39.12	36.80	39.03	39.03	559,800
Dec 11, 2023	37.16	37.25	36.28	36.94	36.94	256,500
Dec 08, 2023	37.51	37.66	37.08	37.44	37.44	815,900
Dec 07, 2023	37.38	37.75	37.27	37.73	37.73	403,800
Dec 06, 2023	37.69	38.07	37.41	37.52	37.52	358,800
Dec 05, 2023	36.90	37.79	36.90	37.67	37.67	381,300
Dec 04, 2023	37.00	38.20	36.60	37.38	37.38	664,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,955.11+1,274.39(+1.49%)

JOYY Inc. (YY)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,955.11
+1,274.39(+1.49%)