NasdaqGS - Nasdaq Real Time Price USD

JOYY Inc. (JOYY)

43.64

-0.11

(-0.25%)

At close: May 23 at 4:00:00 PM EDT

44.00

+0.36

+(0.82%)

After hours: May 23 at 5:39:06 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	43.37	43.80	42.96	43.64	43.64	264,500
May 22, 2025	43.43	44.08	43.25	43.75	43.75	190,100
May 21, 2025	43.06	44.00	43.06	43.15	43.15	237,400
May 20, 2025	42.18	43.68	42.18	43.39	43.39	305,500
May 19, 2025	41.77	42.60	41.77	42.53	42.53	181,000
May 16, 2025	42.16	42.66	42.00	42.20	42.20	143,300
May 15, 2025	42.56	42.74	41.88	42.63	42.63	227,400
May 14, 2025	42.70	43.19	42.01	42.30	42.30	208,700
May 13, 2025	42.48	43.11	42.39	42.45	42.45	291,900
May 12, 2025	42.51	43.38	42.51	42.86	42.86	193,300
May 9, 2025	43.20	43.35	41.88	42.32	42.32	195,900
May 8, 2025	43.26	43.43	42.46	42.86	42.86	312,900
May 7, 2025	42.02	42.86	42.02	42.82	42.82	266,700
May 6, 2025	41.10	42.77	41.02	42.37	42.37	538,400
May 5, 2025	41.82	42.23	41.54	42.01	42.01	345,500
May 2, 2025	41.30	42.39	41.16	42.25	42.25	331,500
May 1, 2025	41.21	41.74	40.68	40.85	40.85	176,500
Apr 30, 2025	40.81	41.75	40.31	41.16	41.16	250,600
Apr 29, 2025	41.59	41.87	41.20	41.42	41.42	305,100
Apr 28, 2025	41.08	41.50	40.37	41.17	41.17	336,400
Apr 25, 2025	41.44	41.44	40.58	40.73	40.73	493,600
Apr 24, 2025	40.88	41.06	39.79	41.02	41.02	821,300
Apr 23, 2025	41.23	41.23	40.16	40.68	40.68	543,100
Apr 22, 2025	39.55	40.72	39.52	40.51	40.51	501,100
Apr 21, 2025	38.97	39.34	38.40	39.28	39.28	352,400
Apr 17, 2025	0.93 Dividend
Apr 17, 2025	39.62	40.35	39.14	39.20	39.20	534,500
Apr 16, 2025	41.10	41.34	39.90	40.26	39.33	700,900
Apr 15, 2025	40.52	42.20	40.41	41.71	40.75	364,300
Apr 14, 2025	39.30	40.74	39.30	40.29	39.36	682,900
Apr 11, 2025	37.95	39.60	37.95	39.30	38.39	541,800
Apr 10, 2025	39.07	39.64	37.94	38.41	37.52	801,600
Apr 9, 2025	37.53	39.80	37.53	39.09	38.19	729,100
Apr 8, 2025	39.90	39.98	37.78	38.14	37.26	1,051,900
Apr 7, 2025	38.00	40.34	38.00	38.85	37.95	754,000
Apr 4, 2025	40.00	40.86	38.83	39.14	38.24	959,300
Apr 3, 2025	42.13	42.44	41.62	42.09	41.12	529,900
Apr 2, 2025	42.50	42.60	41.80	42.30	41.32	424,300
Apr 1, 2025	42.40	42.44	41.80	42.12	41.15	280,800
Mar 31, 2025	42.00	42.49	41.63	41.98	41.01	383,400
Mar 28, 2025	42.27	42.57	41.42	41.55	40.59	642,000
Mar 27, 2025	42.73	43.45	42.57	42.63	41.65	410,200
Mar 26, 2025	42.04	43.09	41.82	42.81	41.82	508,800
Mar 25, 2025	42.11	42.50	41.94	42.03	41.06	500,900
Mar 24, 2025	41.99	42.86	41.95	42.50	41.52	1,037,800
Mar 21, 2025	41.91	42.22	41.44	41.97	41.00	1,976,500
Mar 20, 2025	42.77	43.85	40.80	41.23	40.28	4,556,200
Mar 19, 2025	47.88	47.88	45.50	46.88	45.80	1,341,400
Mar 18, 2025	49.24	49.24	46.02	47.69	46.59	1,489,700
Mar 17, 2025	47.84	49.83	47.27	49.09	47.96	928,800
Mar 14, 2025	47.92	48.49	46.94	47.68	46.58	888,900
Mar 13, 2025	47.96	48.68	46.73	46.75	45.67	429,000
Mar 12, 2025	48.63	48.70	47.87	48.65	47.53	297,500
Mar 11, 2025	48.50	49.27	47.92	48.68	47.56	382,100
Mar 10, 2025	48.80	49.66	47.88	48.26	47.15	470,700
Mar 7, 2025	50.10	50.16	48.19	48.84	47.71	471,300
Mar 6, 2025	49.56	51.52	49.40	50.31	49.15	1,022,400
Mar 5, 2025	47.73	50.00	47.62	49.52	48.38	650,200
Mar 4, 2025	47.00	47.77	46.16	47.35	46.26	454,300
Mar 3, 2025	47.09	47.34	46.40	46.84	45.76	569,800
Feb 28, 2025	46.10	46.87	45.03	46.79	45.71	822,500
Feb 27, 2025	48.51	48.65	46.02	47.15	46.06	908,000
Feb 26, 2025	51.68	51.68	47.52	49.00	47.87	1,343,600
Feb 25, 2025	55.30	55.31	49.82	52.08	50.88	2,746,500
Feb 24, 2025	49.47	51.99	49.25	50.10	48.94	931,300
Feb 21, 2025	51.60	51.82	48.75	48.97	47.84	399,500
Feb 20, 2025	49.54	51.18	49.07	49.99	48.84	487,500
Feb 19, 2025	49.81	49.85	47.57	48.13	47.02	623,200
Feb 18, 2025	47.75	51.19	46.64	49.69	48.54	940,500
Feb 14, 2025	47.28	48.38	46.87	47.15	46.06	371,400
Feb 13, 2025	44.94	46.67	44.51	46.59	45.51	296,300
Feb 12, 2025	45.27	45.84	44.79	44.89	43.85	216,500
Feb 11, 2025	45.62	45.79	44.64	45.20	44.16	254,500
Feb 10, 2025	46.81	46.81	45.33	45.63	44.58	207,700
Feb 7, 2025	46.14	47.20	45.58	46.32	45.25	248,300
Feb 6, 2025	45.82	46.00	45.00	45.45	44.40	355,100
Feb 5, 2025	44.51	45.32	44.50	45.26	44.21	147,700
Feb 4, 2025	44.52	45.85	43.98	45.00	43.96	359,000
Feb 3, 2025	41.92	44.34	41.92	43.75	42.74	168,700
Jan 31, 2025	45.31	45.31	42.93	43.35	42.35	190,000
Jan 30, 2025	44.44	46.15	44.44	45.24	44.19	249,600
Jan 29, 2025	45.35	45.84	44.07	44.25	43.23	226,200
Jan 28, 2025	44.44	45.36	44.02	45.35	44.30	205,800
Jan 27, 2025	45.86	46.13	44.14	44.21	43.19	367,200
Jan 24, 2025	43.76	47.01	43.76	46.38	45.31	566,900
Jan 23, 2025	44.16	44.16	43.05	43.49	42.49	426,800
Jan 22, 2025	43.70	44.38	43.15	44.16	43.14	613,200
Jan 21, 2025	45.09	45.13	42.98	44.22	43.20	606,700
Jan 17, 2025	41.61	43.21	41.61	42.94	41.95	396,500
Jan 16, 2025	40.45	41.97	40.45	41.67	40.71	438,700
Jan 15, 2025	40.20	40.77	39.82	40.42	39.49	401,000
Jan 14, 2025	40.10	41.04	39.55	39.80	38.88	380,700
Jan 13, 2025	38.49	39.73	38.49	39.62	38.70	312,200
Jan 10, 2025	38.16	39.30	37.71	38.58	37.69	353,500
Jan 8, 2025	38.55	39.03	37.61	38.55	37.66	388,800
Jan 7, 2025	38.54	39.06	38.11	38.19	37.31	666,100
Jan 6, 2025	39.50	39.81	38.45	38.50	37.61	414,300
Jan 3, 2025	40.00	40.25	38.81	38.97	38.07	503,300
Jan 2, 2025	41.85	42.09	39.70	39.78	38.86	456,400
Dec 31, 2024	40.65	41.97	40.55	41.85	40.88	511,100
Dec 30, 2024	42.00	42.21	40.27	41.07	40.12	706,600
Dec 27, 2024	41.62	42.88	41.58	42.23	41.25	498,600
Dec 26, 2024	40.56	41.75	40.30	41.64	40.68	370,800
Dec 24, 2024	41.42	41.43	40.74	41.00	40.05	230,900
Dec 23, 2024	40.78	41.35	40.25	41.22	40.27	615,800
Dec 20, 2024	37.17	41.63	37.11	40.78	39.84	1,561,900
Dec 19, 2024	37.31	37.78	36.43	36.89	36.04	880,200
Dec 18, 2024	37.68	39.27	35.01	37.05	36.19	3,192,800
Dec 17, 2024	39.10	40.22	39.00	39.18	38.27	767,900
Dec 16, 2024	39.25	40.37	38.54	39.17	38.27	673,100
Dec 13, 2024	39.94	40.20	39.25	39.81	38.89	632,100
Dec 12, 2024	40.38	40.87	40.16	40.41	39.48	202,200
Dec 11, 2024	40.00	40.95	40.00	40.47	39.54	507,500
Dec 10, 2024	40.65	41.11	40.15	40.46	39.53	383,200
Dec 9, 2024	42.00	42.50	40.33	41.25	40.30	705,700
Dec 6, 2024	39.10	41.41	38.89	40.66	39.72	350,100
Dec 5, 2024	39.86	40.95	39.61	40.90	39.96	453,900
Dec 4, 2024	40.80	41.00	39.60	39.88	38.96	575,400
Dec 3, 2024	42.08	42.46	40.49	41.16	40.21	505,000
Dec 2, 2024	38.62	42.76	38.59	42.36	41.38	659,100
Nov 29, 2024	38.70	39.35	38.40	38.85	37.95	391,500
Nov 27, 2024	35.80	39.73	35.80	38.70	37.81	742,100
Nov 26, 2024	34.78	35.22	34.76	35.00	34.19	276,200
Nov 25, 2024	33.91	35.11	33.90	34.75	33.95	529,600
Nov 22, 2024	35.70	35.99	33.83	33.91	33.13	441,900
Nov 21, 2024	35.78	36.23	35.78	36.03	35.20	228,000
Nov 20, 2024	35.95	36.38	35.86	36.12	35.29	229,100
Nov 19, 2024	36.00	36.36	35.81	36.10	35.27	173,500
Nov 18, 2024	36.70	36.93	35.88	36.18	35.34	400,700
Nov 15, 2024	36.70	37.10	36.34	36.66	35.81	281,300
Nov 14, 2024	35.72	36.47	35.48	36.40	35.56	535,200
Nov 13, 2024	33.91	36.21	33.71	35.81	34.98	960,200
Nov 12, 2024	33.42	33.81	33.00	33.71	32.93	594,000
Nov 11, 2024	33.92	34.17	33.26	33.86	33.08	289,900
Nov 8, 2024	33.72	34.52	33.54	34.04	33.25	233,600
Nov 7, 2024	34.48	34.88	34.19	34.34	33.55	255,200
Nov 6, 2024	33.50	34.39	33.13	34.00	33.21	844,700
Nov 5, 2024	34.11	34.35	33.62	33.80	33.02	377,500
Nov 4, 2024	33.29	34.16	33.18	33.62	32.84	195,400
Nov 1, 2024	34.19	34.46	33.01	33.10	32.34	281,700
Oct 31, 2024	33.62	34.22	33.57	34.05	33.26	316,500
Oct 30, 2024	34.21	34.36	33.74	33.82	33.04	294,000
Oct 29, 2024	34.16	34.90	34.13	34.58	33.78	226,700
Oct 28, 2024	34.25	34.86	33.97	34.00	33.21	310,300
Oct 25, 2024	33.88	34.71	33.88	34.12	33.33	286,600
Oct 24, 2024	33.55	33.87	33.22	33.79	33.01	364,400
Oct 23, 2024	34.36	34.93	33.65	33.65	32.87	284,000
Oct 22, 2024	33.48	34.96	33.48	34.36	33.57	299,400
Oct 21, 2024	33.23	33.50	33.06	33.35	32.58	301,700
Oct 18, 2024	33.83	34.08	33.48	33.53	32.76	354,700
Oct 17, 2024	33.50	33.59	33.07	33.07	32.31	309,600
Oct 16, 2024	33.91	35.00	33.57	33.61	32.83	332,400
Oct 15, 2024	35.20	35.30	33.50	34.02	33.23	552,200
Oct 14, 2024	36.09	36.17	35.59	35.60	34.78	289,600
Oct 11, 2024	34.91	36.58	34.91	36.53	35.69	472,000
Oct 10, 2024	34.79	35.10	34.61	35.00	34.19	365,700
Oct 9, 2024	34.83	36.03	34.54	34.54	33.74	724,800
Oct 8, 2024	33.85	35.32	33.66	35.01	34.20	789,100
Oct 7, 2024	36.75	37.02	35.47	35.76	34.93	323,400
Oct 4, 2024	35.44	36.39	35.28	36.28	35.44	431,800
Oct 3, 2024	35.63	35.86	34.88	34.96	34.15	497,200
Oct 2, 2024	37.82	38.08	35.45	36.35	35.51	903,900
Oct 1, 2024	36.46	37.26	35.93	36.58	35.74	500,200
Sep 30, 2024	38.15	38.22	35.69	36.24	35.40	792,900
Sep 27, 2024	38.15	38.80	37.43	37.70	36.83	468,000
Sep 26, 2024	37.96	38.24	36.65	37.64	36.77	578,500
Sep 25, 2024	36.20	36.93	36.15	36.33	35.49	596,300
Sep 24, 2024	36.65	37.30	36.21	36.76	35.91	745,300
Sep 23, 2024	35.26	36.12	35.26	35.71	34.89	425,400
Sep 20, 2024	35.57	36.06	35.23	35.26	34.45	285,900
Sep 19, 2024	35.18	36.06	35.16	35.61	34.79	500,300
Sep 18, 2024	35.35	35.68	34.78	34.79	33.99	302,400
Sep 17, 2024	36.06	36.32	35.49	35.54	34.72	343,000
Sep 16, 2024	36.20	36.40	35.86	35.94	35.11	255,200
Sep 13, 2024	36.20	36.25	35.82	36.18	35.34	221,200
Sep 12, 2024	35.73	36.20	35.63	36.06	35.23	334,500
Sep 11, 2024	35.48	36.10	35.48	35.58	34.76	309,700
Sep 10, 2024	35.50	36.22	35.34	35.48	34.66	411,900
Sep 9, 2024	34.60	35.55	34.52	35.44	34.62	373,000
Sep 6, 2024	34.21	35.50	34.21	34.75	33.95	338,400
Sep 5, 2024	34.22	34.99	34.22	34.50	33.70	359,200
Sep 4, 2024	34.49	34.91	34.10	34.28	33.49	303,500
Sep 3, 2024	33.93	34.67	33.65	34.32	33.53	278,400
Aug 30, 2024	34.41	34.64	34.23	34.39	33.60	479,000
Aug 29, 2024	34.78	35.10	34.53	34.58	33.78	457,700
Aug 28, 2024	34.00	35.75	33.75	34.61	33.81	462,700
Aug 27, 2024	33.76	34.33	33.55	33.57	32.79	271,900
Aug 26, 2024	33.74	33.90	33.45	33.69	32.91	371,700
Aug 23, 2024	34.15	34.76	34.03	34.23	33.44	260,500
Aug 22, 2024	35.17	35.85	34.06	34.20	33.41	542,100
Aug 21, 2024	34.70	36.05	34.46	35.33	34.51	402,300
Aug 20, 2024	35.22	35.61	34.40	34.45	33.65	213,500
Aug 19, 2024	35.15	35.66	35.02	35.57	34.75	236,300
Aug 16, 2024	34.85	35.48	34.69	35.15	34.34	223,700
Aug 15, 2024	34.66	35.13	33.54	34.71	33.91	229,800
Aug 14, 2024	35.19	35.38	34.67	34.70	33.90	337,700
Aug 13, 2024	34.87	34.99	34.40	34.99	34.18	278,100
Aug 12, 2024	34.24	35.23	33.83	34.88	34.07	283,700
Aug 9, 2024	33.90	34.50	33.80	33.96	33.18	504,500
Aug 8, 2024	34.01	34.20	33.27	34.09	33.30	367,100
Aug 7, 2024	33.30	34.19	33.29	33.48	32.71	258,700
Aug 6, 2024	32.50	34.01	32.50	33.18	32.41	275,200
Aug 5, 2024	31.61	32.66	30.91	32.63	31.88	452,200
Aug 2, 2024	32.74	33.50	32.60	33.34	32.57	317,500
Aug 1, 2024	33.30	33.83	32.87	33.04	32.28	256,900
Jul 31, 2024	33.97	34.05	33.28	33.29	32.52	262,700
Jul 30, 2024	33.80	34.05	33.48	33.51	32.74	379,900
Jul 29, 2024	33.81	34.28	33.57	33.82	33.04	581,300
Jul 26, 2024	33.80	34.04	33.38	33.76	32.98	254,200
Jul 25, 2024	33.83	34.20	33.80	33.81	33.03	264,000
Jul 24, 2024	34.02	34.68	33.76	34.04	33.25	228,100
Jul 23, 2024	34.11	34.34	33.64	34.12	33.33	201,800
Jul 22, 2024	34.08	34.72	33.80	34.40	33.61	248,400
Jul 19, 2024	33.28	33.99	33.20	33.67	32.89	182,200
Jul 18, 2024	34.00	34.41	33.32	33.41	32.64	302,000
Jul 17, 2024	34.15	34.92	33.69	33.78	33.00	334,100
Jul 16, 2024	34.14	34.91	34.02	34.27	33.48	341,600
Jul 15, 2024	34.39	34.48	33.72	34.20	33.41	311,900
Jul 12, 2024	34.26	34.95	34.00	34.68	33.88	305,700
Jul 11, 2024	34.62	35.06	33.90	33.96	33.18	447,700
Jul 10, 2024	35.00	35.00	34.03	34.39	33.60	664,700
Jul 9, 2024	33.00	35.36	33.00	34.93	34.12	731,400
Jul 8, 2024	32.16	33.21	32.01	33.18	32.41	519,600
Jul 5, 2024	31.74	32.47	31.69	32.27	31.52	367,000
Jul 3, 2024	31.35	32.60	31.25	31.90	31.16	412,600
Jul 2, 2024	30.34	31.09	30.22	31.01	30.29	352,000
Jul 1, 2024	30.30	30.72	30.13	30.30	29.60	208,700
Jun 28, 2024	30.00	30.10	29.70	30.09	29.39	263,000
Jun 27, 2024	29.66	30.23	29.66	30.00	29.31	336,400
Jun 26, 2024	29.10	30.06	28.99	30.02	29.33	344,500
Jun 25, 2024	29.55	29.87	28.98	29.04	28.37	382,000
Jun 24, 2024	29.18	29.98	29.13	29.85	29.16	309,000
Jun 21, 2024	28.90	29.29	28.90	29.24	28.56	488,300
Jun 20, 2024	28.48	29.00	28.48	28.95	28.28	358,600
Jun 18, 2024	28.18	28.99	28.12	28.73	28.07	291,700
Jun 17, 2024	28.10	28.37	27.88	28.22	27.57	310,500
Jun 14, 2024	28.20	28.57	28.06	28.15	27.50	652,300
Jun 13, 2024	28.49	28.89	28.22	28.47	27.81	385,600
Jun 12, 2024	28.50	28.81	28.22	28.48	27.82	333,700
Jun 11, 2024	28.70	28.99	28.35	28.36	27.70	281,800
Jun 10, 2024	28.77	29.39	28.70	28.79	28.12	307,500
Jun 7, 2024	28.95	29.52	28.71	28.72	28.06	350,600
Jun 6, 2024	29.15	29.34	28.87	29.19	28.52	315,900
Jun 5, 2024	29.20	29.79	28.85	28.96	28.29	491,700
Jun 4, 2024	29.46	29.94	29.07	29.12	28.45	434,100
Jun 3, 2024	30.36	30.47	29.36	29.47	28.79	321,900
May 31, 2024	30.78	31.07	29.64	29.86	29.17	571,600
May 30, 2024	31.20	31.74	30.87	31.11	30.39	617,900
May 29, 2024	30.01	31.47	29.16	31.33	30.61	813,000
May 28, 2024	32.70	33.01	32.49	32.65	31.90	354,600
May 24, 2024	32.60	32.91	32.27	32.54	31.79	269,900

MOMO Hello Group Inc.

6.08

0.00%

DOYU DouYu International Holdings Limited

6.67

+0.15%

ZH Zhihu Inc.

3.9300

-2.00%

BZ Kanzhun Limited

17.41

+0.93%

WB Weibo Corporation

9.37

-0.43%

BILI Bilibili Inc.

18.94

+3.19%

TME Tencent Music Entertainment Group

17.52

+3.48%

9626.HK Bilibili Inc.

146.400

+4.35%

9898.HK Weibo Corporation

73.200

+2.74%

ATHM Autohome Inc.

24.84

-0.12%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

JOYY Inc. (JOYY)

Related Tickers