Skip to main content
JOYY logo

JOYY Inc.

JOYYNASDAQCommunication ServicesInternet Content & Information

$82.70Today:- (-)1Y +45.92%

As of Oct 16, 2026 close

Market cap
$4.25B
P/E (TTM)
19.43
Forward P/E
39.47
Dividend yield
6.47%
52-week range
$54.24$83.00
Volume (live)
-
Avg. volume (3M)
320.17K

JOYY (JOYY) Historical Stock Prices

Analyze JOYY (JOYY) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

JOYY (JOYY) Interactive Price Chart

Interactive historical price chart showing JOYY stock price movements and trends across multiple time periods.

Loading chart...

JOYY Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
JOYY historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202683.1384.1682.3582.7082.70200.97K
Oct 15, 202681.3784.7580.3083.1683.16305.61K
Oct 14, 202682.5083.0081.9182.2782.27216.30K
Oct 13, 202682.2982.6381.7682.5382.53216.25K
Oct 12, 202681.4482.2680.9782.1882.18191.25K
Oct 9, 202681.0082.1580.3981.0581.05305.61K
Oct 8, 202681.3381.9380.3380.8580.85191.65K
Oct 7, 202680.7781.7080.1981.3381.33155.65K
Oct 6, 202680.8781.3580.1980.6580.65173.81K
Oct 5, 202679.9881.1479.8180.5080.50270.86K
Oct 2, 202680.7980.7978.4179.1979.19174.15K
Oct 1, 202680.4580.5679.2980.3080.30203.40K
Sep 30, 202679.4180.7879.3980.2580.25428.90K
Sep 29, 202680.8781.0480.0680.6079.06292.54K
Sep 28, 202679.3781.0079.3180.5979.05228.40K
Sep 25, 202680.1280.3679.0479.7778.24315.49K
Sep 24, 202679.8780.3979.3079.7078.17359.41K
Sep 23, 202678.7380.5877.2080.3878.84907.14K
Sep 22, 202679.8781.2579.2081.0579.50514.21K
Sep 21, 202679.1879.6377.0279.5478.02417.07K
Sep 18, 202679.4179.4178.1278.7377.22311.14K
Sep 17, 202678.6079.4077.8278.8877.37242.07K
Sep 16, 202677.3879.1777.3578.7677.25585.42K
Sep 15, 202676.8777.6676.5377.2875.80348.43K
Sep 14, 202677.2677.9977.0077.1875.70487.22K
Sep 11, 202675.2077.6075.0477.2675.78329.05K
Sep 10, 202673.8975.8473.8974.8373.40363.45K
Sep 9, 202674.3674.4273.2773.7172.30182.46K
Sep 8, 202674.5975.1874.0074.3672.93511.90K
Sep 4, 202674.4775.4874.4775.0073.56175.40K
Sep 3, 202674.5674.8373.6174.5973.16207.65K
Sep 2, 202673.3175.1673.3174.5673.13315.56K
Sep 1, 202674.5275.4273.5274.0472.62303.15K
Aug 31, 202674.6976.6774.0074.6473.21544.92K
Aug 28, 202674.8376.3873.0074.5373.10615.38K
Aug 27, 202674.9476.4473.1974.8373.40401.15K
Aug 26, 202676.1980.9072.9974.8173.38815.41K
Aug 25, 202673.8775.2572.8675.0073.561.04M
Aug 24, 202673.6274.3273.1173.4772.06251.03K
Aug 21, 202673.7774.9672.8073.6172.20198.88K
Aug 20, 202674.8975.8372.8073.7772.36321.42K
Aug 19, 202674.1775.1373.6974.8973.45321.58K
Aug 18, 202674.2374.6073.4173.7472.33214.39K
Aug 17, 202673.0474.1473.0473.6272.21214.61K
Aug 14, 202672.3073.6472.3073.0271.62210.08K
Aug 13, 202674.4674.5871.7872.1770.79243.65K
Aug 12, 202675.9775.9774.1074.1672.74296.89K
Aug 11, 202674.4375.0373.2273.4172.00202.72K
Aug 10, 202674.6775.1674.3174.8873.44222.63K
Aug 7, 202674.7075.1573.9674.4473.01158.98K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.