NasdaqGS - Nasdaq Real Time Price
USD
JOYY Inc. (JOYY)
80.32
-0.51
(-0.63%)
At close: October 30 at 4:00:01 PM EDT
80.32
0.00
(0.00%)
After hours: October 30 at 4:00:16 PM EDT
Trade JOYY on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
80.83
80.97
79.60
80.32
80.32
227,000
Oct 29, 2026
75.36
81.12
75.32
80.83
80.83
366,400
Oct 28, 2026
79.09
79.72
72.06
75.41
75.41
592,300
Oct 27, 2026
83.00
83.90
78.86
79.09
79.09
293,000
Oct 26, 2026
83.83
83.89
82.65
82.99
82.99
150,000
Oct 23, 2026
82.79
83.95
82.79
83.35
83.35
156,000
Oct 22, 2026
83.65
84.39
83.12
83.42
83.42
221,900
Oct 21, 2026
84.68
84.68
83.60
84.56
84.56
335,400
Oct 20, 2026
83.57
85.15
83.57
84.93
84.93
487,000
Oct 19, 2026
82.81
84.08
82.74
83.96
83.96
236,900
Oct 16, 2026
83.13
84.16
81.98
82.61
82.61
201,000
Oct 15, 2026
81.37
84.75
80.30
83.16
83.16
305,600
Oct 14, 2026
82.50
83.00
81.91
82.27
82.27
216,300
Oct 13, 2026
82.29
82.63
81.76
82.53
82.53
223,200
Oct 12, 2026
81.44
82.26
80.97
82.18
82.18
198,800
Oct 9, 2026
81.00
82.15
80.39
81.05
81.05
456,500
Oct 8, 2026
81.33
81.93
80.33
80.85
80.85
201,400
Oct 7, 2026
80.77
81.70
80.19
81.33
81.33
169,500
Oct 6, 2026
80.87
81.35
80.19
80.65
80.65
173,800
Oct 5, 2026
79.98
81.14
79.81
80.50
80.50
288,900
Oct 2, 2026
80.79
80.79
78.41
79.19
79.19
174,200
Oct 1, 2026
80.45
80.56
79.29
80.30
80.30
207,800
Sep 30, 2026
1.55
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
79.41
80.78
79.40
80.25
80.25
428,900
Sep 29, 2026
80.87
81.04
80.06
80.60
79.05
292,500
Sep 28, 2026
79.37
81.00
79.31
80.59
79.04
228,200
Sep 25, 2026
80.12
80.36
79.04
79.77
78.24
315,500
Sep 24, 2026
79.87
80.39
79.30
79.70
78.17
359,400
Sep 23, 2026
78.73
80.58
77.20
80.38
78.83
907,100
Sep 22, 2026
79.87
81.26
79.20
81.05
79.49
514,000
Sep 21, 2026
79.18
79.63
77.02
79.54
78.01
416,700
Sep 18, 2026
79.41
79.41
78.12
78.73
77.22
311,100
Sep 17, 2026
78.60
79.40
77.82
78.88
77.36
242,100
Sep 16, 2026
77.38
79.17
77.35
78.76
77.25
585,400
Sep 15, 2026
76.87
77.66
76.53
77.28
75.79
348,400
Sep 14, 2026
77.26
77.99
77.00
77.18
75.70
487,200
Sep 11, 2026
75.20
77.60
75.04
77.26
75.77
329,000
Sep 10, 2026
73.89
75.84
73.89
74.83
73.39
363,400
Sep 9, 2026
74.36
74.43
73.27
73.71
72.29
182,500
Sep 8, 2026
74.59
75.18
74.00
74.36
72.93
511,900
Sep 4, 2026
74.47
75.48
74.47
75.00
73.56
175,400
Sep 3, 2026
74.56
74.83
73.61
74.59
73.16
207,600
Sep 2, 2026
73.31
75.16
73.31
74.56
73.13
315,600
Sep 1, 2026
74.52
75.42
73.52
74.04
72.62
303,100
Aug 31, 2026
74.69
76.68
74.00
74.64
73.20
544,900
Aug 28, 2026
74.83
76.38
73.00
74.53
73.10
615,400
Aug 27, 2026
74.94
76.44
73.20
74.83
73.39
401,100
Aug 26, 2026
76.19
80.90
72.99
74.81
73.37
813,800
Aug 25, 2026
73.87
75.25
72.86
75.00
73.56
1,028,500
Aug 24, 2026
73.62
74.32
73.11
73.47
72.06
251,000
Aug 21, 2026
73.77
74.96
72.80
73.61
72.19
198,400
Aug 20, 2026
74.89
75.83
72.80
73.77
72.35
321,400
Aug 19, 2026
74.17
75.13
73.69
74.89
73.45
321,600
Aug 18, 2026
74.23
74.60
73.41
73.74
72.32
214,200
Aug 17, 2026
73.04
74.15
73.04
73.62
72.20
214,600
Aug 14, 2026
72.30
73.64
72.30
73.02
71.62
210,100
Aug 13, 2026
74.46
74.58
71.78
72.17
70.78
243,600
Aug 12, 2026
75.98
75.98
74.10
74.16
72.73
296,900
Aug 11, 2026
74.43
75.03
73.22
73.41
72.00
202,300
Aug 10, 2026
74.67
75.16
74.31
74.88
73.44
222,600
Aug 7, 2026
74.70
75.15
73.96
74.44
73.01
159,000
Aug 6, 2026
74.80
75.57
74.30
74.73
73.29
180,400
Aug 5, 2026
74.88
75.58
74.56
74.81
73.37
298,300
Aug 4, 2026
74.31
74.95
73.58
74.87
73.43
171,400
Aug 3, 2026
74.01
74.27
72.32
73.98
72.56
228,700
Jul 31, 2026
72.34
73.89
71.48
73.57
72.16
293,600
Jul 30, 2026
74.15
74.25
72.47
73.02
71.62
451,600
Jul 29, 2026
75.49
75.50
73.62
73.99
72.57
243,900
Jul 28, 2026
75.17
76.68
74.47
74.83
73.39
359,700
Jul 27, 2026
74.73
75.55
74.07
74.80
73.36
472,400
Jul 24, 2026
72.99
74.33
72.55
73.95
72.53
424,100
Jul 23, 2026
72.32
73.17
71.80
72.58
71.18
255,400
Jul 22, 2026
70.00
72.58
70.00
72.43
71.04
239,500
Jul 21, 2026
71.30
72.96
71.08
71.90
70.52
234,900
Jul 20, 2026
70.78
72.34
70.78
71.59
70.21
291,500
Jul 17, 2026
68.50
70.54
68.42
70.07
68.72
145,000
Jul 16, 2026
71.11
71.45
68.80
69.32
67.99
306,300
Jul 15, 2026
70.01
71.62
70.01
70.92
69.56
256,200
Jul 14, 2026
70.32
70.85
69.45
69.71
68.37
173,500
Jul 13, 2026
70.40
70.75
69.46
69.75
68.41
162,800
Jul 10, 2026
71.76
72.00
70.34
70.54
69.18
195,000
Jul 9, 2026
70.47
71.77
69.95
71.76
70.38
207,800
Jul 8, 2026
70.04
70.53
69.36
70.28
68.93
227,800
Jul 7, 2026
69.74
70.50
69.26
69.60
68.26
207,400
Jul 6, 2026
68.11
69.76
68.10
69.35
68.02
318,200
Jul 2, 2026
66.90
67.90
66.43
67.26
65.97
297,800
Jul 1, 2026
66.08
67.49
65.87
66.90
65.61
330,100
Jun 30, 2026
66.10
66.47
65.10
65.99
64.72
216,800
Jun 29, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
65.37
66.38
64.84
65.93
64.66
434,400
Jun 26, 2026
66.00
67.39
66.00
66.66
63.91
433,700
Jun 25, 2026
65.94
66.90
65.26
66.43
63.69
400,400
Jun 24, 2026
66.29
67.23
65.24
65.91
63.19
308,400
Jun 23, 2026
65.72
68.26
65.37
66.29
63.55
407,800
Jun 22, 2026
65.72
67.45
65.31
67.25
64.47
203,000
Jun 18, 2026
66.09
66.88
65.25
65.72
63.01
498,300
Jun 17, 2026
67.01
67.55
66.08
66.42
63.68
274,300
Jun 16, 2026
68.10
68.99
67.23
67.35
64.57
327,000
Jun 15, 2026
68.00
69.93
67.83
68.85
66.01
273,800
Jun 12, 2026
69.00
69.00
66.97
67.83
65.03
361,800
Jun 11, 2026
68.00
68.62
66.82
68.17
65.35
427,100
Jun 10, 2026
66.01
68.69
65.83
68.25
65.43
342,600
Jun 9, 2026
66.50
67.27
64.58
66.09
63.36
356,000
Jun 8, 2026
66.09
66.67
64.83
66.10
63.37
254,500
Jun 5, 2026
67.99
68.04
65.49
66.09
63.36
412,700
Jun 4, 2026
66.18
68.44
66.09
68.03
65.22
285,400
Jun 3, 2026
68.13
68.69
66.67
66.96
64.19
383,800
Jun 2, 2026
68.30
69.18
67.88
68.71
65.87
372,400
Jun 1, 2026
67.50
68.90
67.45
68.36
65.54
382,100
May 29, 2026
66.14
68.37
66.14
67.43
64.65
478,000
May 28, 2026
63.90
66.80
63.75
65.93
63.21
443,100
May 27, 2026
64.09
67.51
63.76
65.45
62.75
579,700
May 26, 2026
60.87
65.80
60.60
64.09
61.44
787,300
May 22, 2026
54.82
55.58
54.24
54.42
52.17
349,500
May 21, 2026
56.22
56.53
54.80
56.03
53.72
335,900
May 20, 2026
56.52
57.33
56.50
56.88
54.53
202,200
May 19, 2026
57.00
57.25
56.67
56.89
54.54
162,000
May 18, 2026
56.56
57.80
56.45
57.22
54.86
220,400
May 15, 2026
57.06
57.50
56.08
56.33
54.00
239,000
May 14, 2026
59.23
59.23
56.87
57.35
54.98
261,500
May 13, 2026
57.66
60.08
57.50
59.61
57.15
295,400
May 12, 2026
58.61
58.82
57.68
58.23
55.83
276,500
May 11, 2026
59.17
59.50
58.61
59.03
56.59
200,100
May 8, 2026
58.54
59.29
58.00
58.88
56.45
168,600
May 7, 2026
60.20
60.20
57.94
59.00
56.56
269,000
May 6, 2026
58.98
60.62
58.81
60.27
57.78
361,000
May 5, 2026
59.45
59.58
58.56
58.75
56.32
175,800
May 4, 2026
58.85
59.47
58.75
59.04
56.60
280,900
May 1, 2026
59.23
59.34
58.00
58.85
56.42
184,400
Apr 30, 2026
57.22
59.10
57.22
58.99
56.55
193,800
Apr 29, 2026
57.50
57.69
56.08
57.22
54.86
413,800
Apr 28, 2026
58.61
58.78
57.01
57.53
55.15
388,400
Apr 27, 2026
59.41
59.96
58.36
58.61
56.19
403,500
Apr 24, 2026
57.51
58.76
57.51
58.74
56.31
159,500
Apr 23, 2026
59.04
59.45
57.14
57.75
55.36
448,400
Apr 22, 2026
1.38
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 22, 2026
59.08
59.89
58.78
59.24
56.79
259,900
Apr 21, 2026
62.88
62.88
60.29
60.63
56.80
390,000
Apr 20, 2026
62.56
63.39
62.30
62.82
58.85
210,400
Apr 17, 2026
63.65
64.00
61.97
62.85
58.88
267,700
Apr 16, 2026
63.73
64.43
62.60
62.96
58.99
273,800
Apr 15, 2026
62.98
63.63
62.60
63.07
59.09
207,300
Apr 14, 2026
61.10
63.00
61.10
62.16
58.24
216,400
Apr 13, 2026
60.04
60.77
60.04
60.54
56.72
169,900
Apr 10, 2026
60.70
61.14
59.77
60.04
56.25
242,700
Apr 9, 2026
61.15
62.00
60.48
60.74
56.91
223,100
Apr 8, 2026
60.11
61.19
60.10
60.79
56.95
238,000
Apr 7, 2026
59.53
60.28
58.34
58.63
54.93
215,100
Apr 6, 2026
58.80
59.74
58.80
59.31
55.57
153,300
Apr 2, 2026
57.68
58.70
57.68
58.50
54.81
209,300
Apr 1, 2026
58.66
59.54
57.93
58.30
54.62
256,700
Mar 31, 2026
56.89
58.78
56.89
58.39
54.70
551,300
Mar 30, 2026
56.52
58.13
56.25
56.47
52.91
343,600
Mar 27, 2026
57.75
58.82
56.33
56.42
52.86
352,600
Mar 26, 2026
58.00
59.28
57.65
57.87
54.22
263,300
Mar 25, 2026
58.43
59.69
58.28
58.64
54.94
291,700
Mar 24, 2026
58.10
58.83
57.54
58.19
54.52
391,300
Mar 23, 2026
58.70
59.33
57.53
58.10
54.43
413,200
Mar 20, 2026
58.60
59.27
58.01
58.76
55.05
756,100
Mar 19, 2026
59.99
60.46
58.58
59.01
55.29
847,900
Mar 18, 2026
60.80
62.09
60.75
60.94
57.09
656,600
Mar 17, 2026
60.94
61.74
60.27
60.80
56.96
435,100
Mar 16, 2026
61.93
63.23
60.95
61.21
57.35
447,700
Mar 13, 2026
61.64
64.44
61.50
61.74
57.84
444,800
Mar 12, 2026
62.04
62.57
61.04
61.22
57.36
543,300
Mar 11, 2026
61.25
62.65
60.88
61.15
57.29
637,200
Mar 10, 2026
60.35
61.09
59.78
59.80
56.03
421,800
Mar 9, 2026
60.40
60.43
59.20
60.34
56.53
320,800
Mar 6, 2026
60.05
60.96
59.88
60.80
56.96
141,000
Mar 5, 2026
59.81
60.67
59.45
60.56
56.74
229,600
Mar 4, 2026
59.08
59.88
58.40
59.81
56.03
225,500
Mar 3, 2026
58.88
59.40
58.34
58.95
55.23
419,500
Mar 2, 2026
57.97
59.96
57.00
59.66
55.89
389,600
Feb 27, 2026
62.59
63.27
59.20
59.67
55.90
421,200
Feb 26, 2026
62.28
62.86
61.29
62.81
58.85
112,200
Feb 25, 2026
61.85
62.92
61.85
62.50
58.55
116,100
Feb 24, 2026
61.50
61.91
61.00
61.75
57.85
271,600
Feb 23, 2026
62.56
63.05
61.44
61.62
57.73
288,800
Feb 20, 2026
61.51
63.20
61.50
62.56
58.61
231,300
Feb 19, 2026
61.93
62.20
61.11
61.98
58.07
197,900
Feb 18, 2026
62.00
62.83
61.16
61.93
58.02
208,200
Feb 17, 2026
60.65
61.38
60.01
61.05
57.20
251,000
Feb 13, 2026
60.50
61.58
60.00
61.18
57.32
319,400
Feb 12, 2026
64.70
64.76
60.59
61.32
57.45
452,700
Feb 11, 2026
64.22
64.88
63.13
64.63
60.55
265,300
Feb 10, 2026
64.82
65.35
63.97
64.70
60.62
132,700
Feb 9, 2026
62.81
65.61
62.81
65.09
60.98
391,100
Feb 6, 2026
62.50
63.89
62.33
63.09
59.11
381,200
Feb 5, 2026
61.47
62.81
61.47
62.13
58.21
234,900
Feb 4, 2026
62.60
62.60
60.84
61.93
58.02
1,027,400
Feb 3, 2026
64.52
65.46
62.87
64.10
60.05
459,500
Feb 2, 2026
64.75
65.02
64.02
64.62
60.54
316,900
Jan 30, 2026
65.45
66.38
64.00
64.35
60.29
514,300
Jan 29, 2026
67.38
67.55
64.01
66.41
62.22
535,200
Jan 28, 2026
69.89
70.00
67.13
67.19
62.95
297,900
Jan 27, 2026
70.00
70.13
67.82
68.57
64.24
216,500
Jan 26, 2026
69.34
70.66
69.24
69.89
65.48
333,900
Jan 23, 2026
68.24
69.45
67.69
69.40
65.02
318,400
Jan 22, 2026
67.05
68.43
67.03
67.69
63.42
448,200
Jan 21, 2026
68.07
69.00
65.81
66.24
62.06
408,800
Jan 20, 2026
67.28
68.38
66.71
68.08
63.78
570,300
Jan 16, 2026
69.31
70.25
68.00
69.49
65.10
470,800
Jan 15, 2026
70.00
70.80
69.62
69.89
65.48
316,800
Jan 14, 2026
70.10
70.71
69.21
69.92
65.51
383,900
Jan 13, 2026
69.31
70.96
69.25
70.46
66.01
289,800
Jan 12, 2026
67.60
70.48
67.60
69.31
64.94
675,100
Jan 9, 2026
69.29
69.42
66.00
66.40
62.21
367,400
Jan 8, 2026
67.94
70.25
67.67
69.43
65.05
578,300
Jan 7, 2026
65.33
67.65
64.92
67.39
63.14
467,800
Jan 6, 2026
67.00
68.34
64.90
65.44
61.31
307,700
Jan 5, 2026
64.50
66.25
63.26
66.11
61.94
358,400
Jan 2, 2026
0.97
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
65.26
66.54
64.60
64.74
60.65
360,300
Dec 31, 2025
64.52
65.92
64.44
64.76
59.76
386,000
Dec 30, 2025
65.50
65.72
63.70
64.11
59.16
333,100
Dec 29, 2025
65.26
65.83
64.90
65.55
60.49
230,100
Dec 26, 2025
65.18
66.29
64.51
65.97
60.88
135,100
Dec 24, 2025
66.00
66.90
65.78
65.85
60.77
137,000
Dec 23, 2025
65.60
66.44
65.24
66.04
60.94
273,600
Dec 22, 2025
65.20
66.24
64.59
65.60
60.54
256,200
Dec 19, 2025
64.00
66.50
63.99
65.18
60.15
997,900
Dec 18, 2025
63.47
64.20
63.00
64.07
59.13
269,500
Dec 17, 2025
62.84
64.28
62.84
63.19
58.31
200,500
Dec 16, 2025
63.00
63.71
61.18
62.63
57.80
200,600
Dec 15, 2025
64.47
64.72
63.26
63.50
58.60
252,800
Dec 12, 2025
63.53
64.43
63.52
64.31
59.35
416,200
Dec 11, 2025
63.91
64.76
63.06
63.43
58.54
297,400
Dec 10, 2025
63.49
64.98
63.49
63.85
58.92
353,600
Dec 9, 2025
63.60
64.28
63.14
63.98
59.04
279,300
Dec 8, 2025
63.82
64.94
63.50
64.20
59.25
384,000
Dec 5, 2025
63.04
64.79
63.00
63.86
58.93
476,800
Dec 4, 2025
61.90
62.70
61.90
62.26
57.46
265,000
Dec 3, 2025
62.30
63.60
61.80
61.93
57.15
398,400
Dec 2, 2025
63.12
63.41
61.64
62.19
57.39
358,500
Dec 1, 2025
63.24
63.95
62.81
63.42
58.53
382,900
Nov 28, 2025
64.63
65.73
62.85
63.12
58.25
298,000
Nov 26, 2025
64.67
64.67
63.01
63.37
58.48
319,400
Nov 25, 2025
65.06
65.08
63.27
64.57
59.59
566,700
Nov 24, 2025
63.25
65.50
63.25
64.83
59.83
714,500
Nov 21, 2025
63.80
64.97
61.48
61.79
57.02
514,300
Nov 20, 2025
63.82
67.85
62.77
63.70
58.79
1,395,800
Nov 19, 2025
58.95
62.24
58.93
59.95
55.32
405,900
Nov 18, 2025
58.04
59.72
57.95
59.35
54.77
414,000
Nov 17, 2025
58.76
59.65
58.17
58.56
54.04
330,000
Nov 14, 2025
57.73
59.92
57.59
58.68
54.15
263,200
Nov 13, 2025
60.00
60.44
58.07
58.44
53.93
233,800
Nov 12, 2025
60.59
60.85
59.27
59.86
55.24
271,200
Nov 11, 2025
60.99
61.18
60.01
60.94
56.24
186,300
Nov 10, 2025
61.57
61.57
60.42
60.94
56.24
214,500
Nov 7, 2025
59.32
60.41
58.70
59.50
54.91
248,300
Nov 6, 2025
59.57
60.41
59.18
59.30
54.72
154,500
Nov 5, 2025
58.72
60.50
58.41
59.62
55.02
211,400
Nov 4, 2025
59.51
60.14
58.46
58.82
54.28
214,500
Nov 3, 2025
59.58
60.77
59.58
60.46
55.80
188,100
Oct 31, 2025
60.00
60.51
59.20
59.31
54.73
209,500
