U.S. Markets closed

JOYY Inc. (YY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
84.99-0.71 (-0.83%)
At close: 4:00PM EST

84.99 0.00 (0.00%)
After hours: 4:57PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202085.9986.6084.8584.9984.99841,918
Dec 02, 202086.8687.5784.8585.7085.702,072,200
Dec 01, 202089.2789.8987.1188.3488.341,244,400
Nov 30, 202090.2891.1387.0389.0789.073,049,100
Nov 27, 202091.8791.9089.1091.3691.361,498,500
Nov 25, 202088.2191.0086.5690.9090.901,232,200
Nov 24, 202088.2789.2086.5188.7388.731,941,100
Nov 23, 202084.3889.0584.0488.5088.504,965,900
Nov 20, 202087.5087.6082.7885.2285.223,870,300
Nov 19, 202084.2290.7383.4986.1186.1116,975,700
Nov 18, 202099.80100.6870.3073.6673.6626,438,900
Nov 17, 2020105.00108.2195.31100.19100.196,422,700
Nov 16, 202095.5096.3193.2395.5895.581,269,600
Nov 13, 202095.1297.7393.5094.1294.12706,000
Nov 12, 202097.7297.7293.8394.0194.011,238,400
Nov 11, 202096.7897.1294.0896.4096.401,102,600
Nov 10, 202098.5099.0694.1696.5196.51962,000
Nov 09, 2020104.17104.1799.2699.6999.69984,100
Nov 06, 202099.12102.2599.01100.83100.83576,700
Nov 05, 202099.15101.1494.0399.8299.822,270,600
Nov 04, 202095.0598.4794.6397.3797.371,256,100
Nov 03, 202093.6694.4992.0992.2792.27776,300
Nov 02, 202091.0394.8890.3994.6594.651,136,000
Oct 30, 202089.8192.2689.4591.3891.38838,700
Oct 29, 202086.8292.2586.8290.5190.511,075,500
Oct 28, 202089.0089.3086.3887.1087.10975,400
Oct 27, 202088.1791.6988.0290.0090.001,973,600
Oct 26, 202089.1290.2186.1489.0889.082,375,100
Oct 23, 202085.6886.0181.6085.1385.131,746,100
Oct 22, 202080.7981.1978.8280.9180.91389,500
Oct 21, 202080.4581.0078.3679.7079.70439,700
Oct 20, 202080.3781.6679.6080.5180.51419,100
Oct 19, 202080.7282.3679.5680.3180.31383,400
Oct 16, 202080.1480.9379.2780.0280.02295,700
Oct 15, 202079.1680.9377.6480.1480.14366,600
Oct 14, 202080.6581.0078.0878.6378.63505,200
Oct 13, 202083.7584.4680.5780.7880.78624,800
Oct 12, 202083.9985.5080.8683.6983.69785,600
Oct 09, 202081.6383.3881.4182.6782.67326,300
Oct 08, 202083.5484.4280.6581.3281.32557,900
Oct 07, 202082.5383.0081.7282.7882.78430,600
Oct 06, 202082.5083.7581.5782.2282.22363,400
Oct 05, 202082.9782.9781.0981.9981.99435,300
Oct 02, 202081.0082.6880.8681.5381.53286,000
Oct 01, 202081.4083.2581.2483.1283.12359,100
Sep 30, 202076.9081.3576.5480.6780.67694,900
Sep 29, 202078.7778.7776.7777.9077.90297,200
Sep 28, 202077.5778.9076.3078.0078.00619,400
Sep 25, 202077.7777.8075.8477.0977.09396,600
Sep 24, 202077.1678.5476.1377.8077.80397,400
Sep 23, 202079.8681.4577.6477.9877.98381,300
Sep 22, 202082.8282.8779.3579.9379.93435,100
Sep 21, 202079.8682.0978.0081.9981.99590,200
Sep 18, 202082.1582.3379.0181.0581.05492,200
Sep 17, 202081.2082.5080.2582.3282.32463,400
Sep 16, 202083.3084.0781.8982.6782.67546,800
Sep 15, 202081.9683.7280.3282.9082.901,067,500
Sep 14, 202076.2582.0076.0380.9580.951,207,900
Sep 11, 202075.7276.7373.6974.9174.91386,700
Sep 10, 202077.6577.6574.3774.7674.76672,800
Sep 09, 202075.5678.1375.0177.1677.16890,100
Sep 08, 202078.2778.2773.7373.8573.851,198,600
Sep 04, 202081.2581.8877.4180.8380.83874,800
Sep 03, 202083.2983.6779.4682.2182.211,679,300
Sep 03, 20200.31 Dividend
Sep 02, 202087.9989.5883.4584.6484.331,289,000
Sep 01, 202086.2388.2584.9586.5586.23927,600
Aug 31, 202090.0190.3085.2685.4485.131,169,500
Aug 28, 202088.7691.5388.2890.9090.57438,000
Aug 27, 202091.2591.6488.2988.5388.21779,000
Aug 26, 202092.8594.2090.7692.0491.70905,300
Aug 25, 202090.0095.1388.1194.3093.951,616,000
Aug 24, 202089.0289.8586.7589.8589.52694,300
Aug 21, 202087.1288.5786.8686.8786.55368,000
Aug 20, 202087.5090.1186.9587.7587.43825,600
Aug 19, 202088.5289.5987.0187.6287.30776,800
Aug 18, 202082.5089.9882.0089.2088.872,022,100
Aug 17, 202080.8182.4578.8181.6281.321,160,400
Aug 14, 202082.3582.8179.2880.5880.281,077,400
Aug 13, 202090.9991.9081.7882.9482.643,489,500
Aug 12, 202078.3482.2178.3482.0081.701,015,600
Aug 11, 202077.1279.0076.4377.6077.32903,300
Aug 10, 202076.4978.1174.9377.5777.291,693,200
Aug 07, 202082.3582.9772.5073.4673.192,070,200
Aug 06, 202083.1885.9282.1485.1484.83692,300
Aug 05, 202083.6785.3882.6584.8884.57917,700
Aug 04, 202082.1582.2480.2982.1681.86533,600
Aug 03, 202081.9683.0479.5181.2580.951,004,800
Jul 31, 202076.0080.0076.0079.8279.53824,400
Jul 30, 202076.2476.5674.3975.3975.11393,300
Jul 29, 202074.7676.5074.5576.3276.04728,500
Jul 28, 202074.6776.0074.5074.5574.28776,100
Jul 27, 202076.4877.1574.9875.7075.42672,800
Jul 24, 202075.5077.1574.3976.6076.32777,000
Jul 23, 202080.8280.8276.6677.6277.34596,500
Jul 22, 202082.5882.6379.6179.9979.70753,600
Jul 21, 202081.9985.3681.1083.1982.891,177,700
Jul 20, 202079.5380.9278.5979.8379.54551,200
Jul 17, 202080.3581.2479.3279.5979.30496,200
Jul 16, 202079.7480.2977.6679.3279.03916,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...