Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

JOYY Inc. (YY)

41.55

-1.08

(-2.53%)

As of March 28 at 4:00:00 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Mar 28, 2025	42.27	42.56	41.42	41.55	41.55	642,008
Mar 27, 2025	42.73	43.44	42.56	42.63	42.63	410,166
Mar 26, 2025	42.04	43.09	41.82	42.81	42.81	508,766
Mar 25, 2025	42.11	42.50	41.94	42.03	42.03	500,920
Mar 24, 2025	41.99	42.86	41.95	42.50	42.50	1,037,803
Mar 21, 2025	41.91	42.22	41.44	41.97	41.97	1,976,588
Mar 20, 2025	42.77	43.85	40.80	41.23	41.23	4,556,182
Mar 19, 2025	47.88	47.88	45.50	46.88	46.88	1,341,388
Mar 18, 2025	49.24	49.24	46.02	47.69	47.69	1,489,735
Mar 17, 2025	47.84	49.83	47.27	49.09	49.09	928,790
Mar 14, 2025	47.92	48.49	46.94	47.68	47.68	888,898
Mar 13, 2025	47.96	48.68	46.73	46.75	46.75	429,042
Mar 12, 2025	48.63	48.70	47.87	48.65	48.65	297,876
Mar 11, 2025	48.50	49.27	47.92	48.67	48.67	382,109
Mar 10, 2025	48.80	49.66	47.88	48.26	48.26	470,752
Mar 7, 2025	50.10	50.15	48.19	48.84	48.84	471,363
Mar 6, 2025	49.56	51.52	49.40	50.31	50.31	1,022,441
Mar 5, 2025	47.73	50.00	47.62	49.52	49.52	650,361
Mar 4, 2025	47.00	47.77	46.16	47.35	47.35	454,296
Mar 3, 2025	47.09	47.34	46.40	46.84	46.84	569,798
Feb 28, 2025	46.10	46.87	45.03	46.79	46.79	822,589
Feb 27, 2025	48.51	48.65	46.02	47.15	47.15	908,005
Feb 26, 2025	51.68	51.68	47.52	49.00	49.00	1,343,812
Feb 25, 2025	55.30	55.31	49.81	52.08	52.08	2,746,671
Feb 24, 2025	49.47	51.99	49.25	50.10	50.10	931,338
Feb 21, 2025	51.60	51.82	48.75	48.97	48.97	399,500
Feb 20, 2025	49.54	51.18	49.07	49.99	49.99	487,858
Feb 19, 2025	49.81	49.85	47.56	48.13	48.13	623,359
Feb 18, 2025	47.75	51.19	46.64	49.69	49.69	940,569
Feb 14, 2025	47.28	48.38	46.87	47.15	47.15	371,383
Feb 13, 2025	44.94	46.67	44.51	46.59	46.59	296,338
Feb 12, 2025	45.27	45.84	44.79	44.89	44.89	216,477
Feb 11, 2025	45.62	45.79	44.64	45.20	45.20	254,531
Feb 10, 2025	46.81	46.81	45.33	45.63	45.63	207,744
Feb 7, 2025	46.14	47.19	45.58	46.32	46.32	248,341
Feb 6, 2025	45.82	46.00	45.00	45.45	45.45	355,072
Feb 5, 2025	44.51	45.32	44.50	45.26	45.26	147,737
Feb 4, 2025	44.52	45.85	43.98	45.00	45.00	358,977
Feb 3, 2025	41.92	44.33	41.92	43.75	43.75	168,745
Jan 31, 2025	45.31	45.31	42.93	43.35	43.35	189,971
Jan 30, 2025	44.44	46.15	44.44	45.24	45.24	249,575
Jan 29, 2025	45.35	45.84	44.07	44.25	44.25	226,230
Jan 28, 2025	44.44	45.36	44.01	45.35	45.35	205,805
Jan 27, 2025	45.86	46.13	44.14	44.21	44.21	367,169
Jan 24, 2025	43.76	47.01	43.76	46.38	46.38	567,078
Jan 23, 2025	44.16	44.16	43.04	43.49	43.49	426,819
Jan 22, 2025	43.70	44.38	43.15	44.16	44.16	613,207
Jan 21, 2025	45.09	45.13	42.97	44.22	44.22	606,686
Jan 17, 2025	41.61	43.21	41.61	42.94	42.94	396,552
Jan 16, 2025	40.45	41.97	40.45	41.67	41.67	438,757
Jan 15, 2025	40.20	40.77	39.82	40.42	40.42	401,130
Jan 14, 2025	40.10	41.03	39.55	39.80	39.80	380,689
Jan 13, 2025	38.49	39.73	38.49	39.62	39.62	312,195
Jan 10, 2025	38.16	39.30	37.71	38.58	38.58	353,464
Jan 8, 2025	38.55	39.03	37.61	38.55	38.55	388,788
Jan 7, 2025	38.54	39.06	38.11	38.19	38.19	666,064
Jan 6, 2025	39.50	39.81	38.45	38.50	38.50	414,284
Jan 3, 2025	40.00	40.25	38.81	38.97	38.97	503,250
Jan 2, 2025	41.85	42.09	39.70	39.78	39.78	456,397
Dec 31, 2024	40.65	41.97	40.55	41.85	41.85	511,074
Dec 30, 2024	42.00	42.21	40.27	41.07	41.07	706,582
Dec 27, 2024	41.62	42.88	41.58	42.23	42.23	498,632
Dec 26, 2024	40.56	41.75	40.30	41.64	41.64	370,764
Dec 24, 2024	41.42	41.43	40.74	41.00	41.00	230,856
Dec 23, 2024	40.78	41.35	40.25	41.22	41.22	615,818
Dec 20, 2024	37.17	41.63	37.11	40.78	40.78	1,561,866
Dec 19, 2024	37.31	37.78	36.43	36.89	36.89	880,182
Dec 18, 2024	37.68	39.27	35.01	37.05	37.05	3,192,779
Dec 17, 2024	39.10	40.22	39.00	39.18	39.18	767,889
Dec 16, 2024	39.25	40.37	38.54	39.17	39.17	673,106
Dec 13, 2024	39.94	40.20	39.25	39.81	39.81	632,103
Dec 12, 2024	40.38	40.87	40.16	40.41	40.41	202,158
Dec 11, 2024	40.00	40.95	40.00	40.47	40.47	507,458
Dec 10, 2024	40.65	41.11	40.15	40.46	40.46	383,263
Dec 9, 2024	42.00	42.50	40.33	41.25	41.25	705,657
Dec 6, 2024	39.10	41.41	38.89	40.66	40.66	350,086
Dec 5, 2024	39.86	40.95	39.61	40.90	40.90	454,047
Dec 4, 2024	40.80	41.00	39.60	39.88	39.88	575,428
Dec 3, 2024	42.08	42.46	40.49	41.16	41.16	504,952
Dec 2, 2024	38.62	42.76	38.59	42.36	42.36	659,274
Nov 29, 2024	38.70	39.35	38.40	38.85	38.85	391,535
Nov 27, 2024	35.80	39.73	35.80	38.70	38.70	742,106
Nov 26, 2024	34.78	35.22	34.76	35.00	35.00	276,279
Nov 25, 2024	33.91	35.11	33.90	34.75	34.75	529,564
Nov 22, 2024	35.70	35.99	33.83	33.91	33.91	441,962
Nov 21, 2024	35.78	36.23	35.78	36.03	36.03	228,035
Nov 20, 2024	35.95	36.38	35.86	36.12	36.12	229,131
Nov 19, 2024	36.00	36.36	35.81	36.10	36.10	173,460
Nov 18, 2024	36.70	36.93	35.88	36.18	36.18	400,734
Nov 15, 2024	36.70	37.10	36.33	36.66	36.66	281,328
Nov 14, 2024	35.72	36.47	35.47	36.40	36.40	535,215
Nov 13, 2024	33.91	36.21	33.71	35.81	35.81	960,179
Nov 12, 2024	33.42	33.81	33.00	33.71	33.71	593,987
Nov 11, 2024	33.92	34.17	33.26	33.86	33.86	289,893
Nov 8, 2024	33.72	34.52	33.54	34.04	34.04	233,578
Nov 7, 2024	34.48	34.88	34.19	34.34	34.34	255,154
Nov 6, 2024	33.50	34.39	33.13	34.00	34.00	844,675
Nov 5, 2024	34.11	34.35	33.62	33.80	33.80	377,501
Nov 4, 2024	33.29	34.16	33.18	33.62	33.62	195,397
Nov 1, 2024	34.19	34.46	33.01	33.10	33.10	281,705
Oct 31, 2024	33.62	34.22	33.57	34.05	34.05	316,519
Oct 30, 2024	34.21	34.36	33.74	33.82	33.82	294,014
Oct 29, 2024	34.16	34.90	34.13	34.58	34.58	226,733
Oct 28, 2024	34.25	34.86	33.97	34.00	34.00	310,353
Oct 25, 2024	33.88	34.71	33.88	34.12	34.12	286,576
Oct 24, 2024	33.55	33.87	33.22	33.79	33.79	364,419
Oct 23, 2024	34.36	34.93	33.65	33.65	33.65	283,980
Oct 22, 2024	33.48	34.96	33.48	34.36	34.36	299,449
Oct 21, 2024	33.23	33.50	33.06	33.35	33.35	301,660
Oct 18, 2024	33.83	34.08	33.48	33.53	33.53	354,733
Oct 17, 2024	33.50	33.59	33.07	33.07	33.07	309,598
Oct 16, 2024	33.91	35.00	33.57	33.61	33.61	332,392
Oct 15, 2024	35.20	35.30	33.50	34.02	34.02	552,221
Oct 14, 2024	36.09	36.17	35.59	35.60	35.60	289,570
Oct 11, 2024	34.91	36.58	34.91	36.53	36.53	471,998
Oct 10, 2024	34.79	35.10	34.61	35.00	35.00	365,753
Oct 9, 2024	34.83	36.03	34.54	34.54	34.54	724,965
Oct 8, 2024	33.85	35.32	33.66	35.01	35.01	789,083
Oct 7, 2024	36.75	37.02	35.47	35.76	35.76	323,386
Oct 4, 2024	35.44	36.39	35.28	36.28	36.28	431,772
Oct 3, 2024	35.63	35.86	34.88	34.96	34.96	497,201
Oct 2, 2024	37.82	38.08	35.45	36.35	36.35	904,008
Oct 1, 2024	36.46	37.26	35.93	36.58	36.58	500,208
Sep 30, 2024	38.15	38.22	35.69	36.24	36.24	793,090
Sep 27, 2024	38.15	38.80	37.43	37.70	37.70	468,003
Sep 26, 2024	37.96	38.24	36.65	37.64	37.64	578,493
Sep 25, 2024	36.20	36.93	36.15	36.33	36.33	596,324
Sep 24, 2024	36.65	37.30	36.21	36.76	36.76	745,287
Sep 23, 2024	35.26	36.12	35.26	35.71	35.71	425,450
Sep 20, 2024	35.57	36.06	35.23	35.26	35.26	285,850
Sep 19, 2024	35.18	36.06	35.16	35.61	35.61	500,261
Sep 18, 2024	35.35	35.68	34.78	34.79	34.79	302,470
Sep 17, 2024	36.06	36.32	35.49	35.54	35.54	343,036
Sep 16, 2024	36.20	36.40	35.86	35.94	35.94	255,234
Sep 13, 2024	36.20	36.25	35.82	36.18	36.18	221,235
Sep 12, 2024	35.73	36.20	35.63	36.06	36.06	334,479
Sep 11, 2024	35.48	36.10	35.48	35.58	35.58	309,652
Sep 10, 2024	35.50	36.22	35.34	35.48	35.48	411,911
Sep 9, 2024	34.60	35.55	34.52	35.44	35.44	373,058
Sep 6, 2024	34.21	35.50	34.21	34.75	34.75	338,422
Sep 5, 2024	34.22	34.99	34.22	34.50	34.50	359,155
Sep 4, 2024	34.49	34.90	34.10	34.28	34.28	303,463
Sep 3, 2024	33.93	34.67	33.65	34.32	34.32	278,431
Aug 30, 2024	34.41	34.63	34.22	34.39	34.39	479,041
Aug 29, 2024	34.78	35.10	34.53	34.58	34.58	457,669
Aug 28, 2024	34.00	35.75	33.75	34.61	34.61	462,728
Aug 27, 2024	33.76	34.33	33.55	33.57	33.57	271,949
Aug 26, 2024	33.74	33.90	33.45	33.69	33.69	371,682
Aug 23, 2024	34.15	34.76	34.03	34.23	34.23	260,467
Aug 22, 2024	35.17	35.85	34.06	34.20	34.20	542,084
Aug 21, 2024	34.70	36.05	34.46	35.33	35.33	402,352
Aug 20, 2024	35.22	35.61	34.40	34.45	34.45	213,486
Aug 19, 2024	35.15	35.66	35.02	35.57	35.57	236,339
Aug 16, 2024	34.85	35.48	34.69	35.15	35.15	223,679
Aug 15, 2024	34.66	35.13	33.54	34.71	34.71	229,863
Aug 14, 2024	35.19	35.38	34.67	34.70	34.70	337,690
Aug 13, 2024	34.87	34.99	34.40	34.99	34.99	278,113
Aug 12, 2024	34.24	35.23	33.83	34.88	34.88	283,732
Aug 9, 2024	33.90	34.50	33.79	33.96	33.96	504,525
Aug 8, 2024	34.01	34.20	33.27	34.09	34.09	367,091
Aug 7, 2024	33.30	34.19	33.29	33.48	33.48	258,689
Aug 6, 2024	32.50	34.01	32.50	33.18	33.18	275,179
Aug 5, 2024	31.61	32.66	30.91	32.63	32.63	452,303
Aug 2, 2024	32.74	33.50	32.60	33.34	33.34	317,515
Aug 1, 2024	33.30	33.83	32.87	33.04	33.04	256,899
Jul 31, 2024	33.97	34.05	33.28	33.29	33.29	262,684
Jul 30, 2024	33.80	34.05	33.48	33.51	33.51	379,894
Jul 29, 2024	33.81	34.28	33.57	33.82	33.82	581,289
Jul 26, 2024	33.80	34.04	33.38	33.76	33.76	254,166
Jul 25, 2024	33.83	34.19	33.80	33.81	33.81	264,039
Jul 24, 2024	34.02	34.68	33.76	34.04	34.04	228,128
Jul 23, 2024	34.11	34.34	33.64	34.12	34.12	201,780
Jul 22, 2024	34.08	34.72	33.79	34.40	34.40	248,422
Jul 19, 2024	33.28	33.99	33.20	33.67	33.67	182,160
Jul 18, 2024	34.00	34.41	33.32	33.41	33.41	302,026
Jul 17, 2024	34.15	34.92	33.69	33.78	33.78	334,151
Jul 16, 2024	34.14	34.91	34.02	34.27	34.27	341,571
Jul 15, 2024	34.39	34.48	33.72	34.20	34.20	311,877
Jul 12, 2024	34.26	34.94	34.00	34.68	34.68	305,706
Jul 11, 2024	34.62	35.06	33.90	33.96	33.96	447,664
Jul 10, 2024	35.00	35.00	34.03	34.39	34.39	664,727
Jul 9, 2024	33.00	35.36	33.00	34.93	34.93	731,359
Jul 8, 2024	32.16	33.21	32.01	33.18	33.18	519,569
Jul 5, 2024	31.74	32.47	31.69	32.27	32.27	367,104
Jul 3, 2024	31.35	32.60	31.25	31.90	31.90	412,610
Jul 2, 2024	30.34	31.09	30.22	31.01	31.01	352,042
Jul 1, 2024	30.30	30.72	30.13	30.30	30.30	208,698
Jun 28, 2024	30.00	30.10	29.69	30.09	30.09	262,958
Jun 27, 2024	29.66	30.23	29.66	30.00	30.00	336,400
Jun 26, 2024	29.10	30.06	28.99	30.02	30.02	344,526
Jun 25, 2024	29.55	29.87	28.98	29.04	29.04	382,009
Jun 24, 2024	29.18	29.98	29.13	29.85	29.85	309,030
Jun 21, 2024	28.90	29.29	28.90	29.24	29.24	488,337
Jun 20, 2024	28.48	29.00	28.48	28.95	28.95	358,565
Jun 18, 2024	28.18	28.99	28.11	28.73	28.73	291,677
Jun 17, 2024	28.10	28.37	27.88	28.22	28.22	310,708
Jun 14, 2024	28.20	28.57	28.06	28.15	28.15	652,278
Jun 13, 2024	28.49	28.89	28.22	28.47	28.47	385,693
Jun 12, 2024	28.50	28.81	28.22	28.48	28.48	333,667
Jun 11, 2024	28.70	28.99	28.35	28.36	28.36	281,752
Jun 10, 2024	28.77	29.39	28.70	28.79	28.79	307,638
Jun 7, 2024	28.95	29.52	28.71	28.72	28.72	350,637
Jun 6, 2024	29.15	29.34	28.87	29.19	29.19	316,003
Jun 5, 2024	29.20	29.79	28.85	28.96	28.96	491,833
Jun 4, 2024	29.46	29.94	29.07	29.12	29.12	434,141
Jun 3, 2024	30.36	30.47	29.36	29.47	29.47	321,916
May 31, 2024	30.78	31.07	29.64	29.86	29.86	571,624
May 30, 2024	31.20	31.74	30.87	31.11	31.11	617,862
May 29, 2024	30.01	31.47	29.16	31.33	31.33	812,989
May 28, 2024	32.70	33.01	32.49	32.65	32.65	354,553
May 24, 2024	32.60	32.91	32.27	32.54	32.54	269,961
May 23, 2024	33.11	33.36	32.28	32.46	32.46	232,894
May 22, 2024	33.37	33.86	33.08	33.17	33.17	189,075
May 21, 2024	33.21	33.67	33.15	33.37	33.37	323,702
May 20, 2024	33.83	34.10	33.52	33.66	33.66	184,566
May 17, 2024	33.73	34.48	33.55	33.96	33.96	296,666
May 16, 2024	34.49	34.63	34.02	34.11	34.11	409,378
May 15, 2024	34.29	34.31	33.93	34.20	34.20	517,062
May 14, 2024	34.42	34.46	33.76	33.92	33.92	276,814
May 13, 2024	34.39	35.18	34.10	34.61	34.61	442,105
May 10, 2024	34.00	34.04	33.49	33.65	33.65	324,928
May 9, 2024	33.39	34.00	33.23	33.98	33.98	318,462
May 8, 2024	32.92	33.33	32.84	33.17	33.17	224,949
May 7, 2024	33.47	33.52	33.14	33.26	33.26	199,453
May 6, 2024	33.75	33.98	33.60	33.77	33.77	152,791
May 3, 2024	33.88	34.09	33.43	33.77	33.77	348,239
May 2, 2024	33.00	34.11	32.89	33.82	33.82	413,941
May 1, 2024	32.62	32.92	32.14	32.21	32.21	264,270
Apr 30, 2024	33.06	33.38	32.56	32.62	32.62	375,329
Apr 29, 2024	33.46	33.75	33.11	33.47	33.47	311,486
Apr 26, 2024	33.63	33.82	33.30	33.38	33.38	323,198
Apr 25, 2024	33.05	33.45	32.95	33.23	33.23	140,719
Apr 24, 2024	33.42	33.53	33.04	33.38	33.38	254,481
Apr 23, 2024	32.90	33.36	32.62	33.00	33.00	335,811
Apr 22, 2024	32.46	32.96	32.21	32.80	32.80	293,556
Apr 19, 2024	32.28	32.54	32.07	32.23	32.23	276,993
Apr 18, 2024	32.64	32.92	32.37	32.66	32.66	426,192
Apr 17, 2024	32.18	32.74	32.02	32.21	32.21	380,092
Apr 16, 2024	32.24	32.44	31.76	31.81	31.81	362,049
Apr 15, 2024	33.26	33.56	32.19	32.38	32.38	381,714
Apr 12, 2024	33.95	33.95	32.58	32.90	32.90	547,074
Apr 11, 2024	34.00	34.37	33.83	33.99	33.99	440,005
Apr 10, 2024	34.37	34.95	33.78	34.02	34.02	740,168
Apr 9, 2024	34.81	35.13	34.44	34.78	34.78	873,590
Apr 8, 2024	34.33	34.96	34.24	34.93	34.93	388,543
Apr 5, 2024	33.92	34.36	33.70	34.06	34.06	216,273
Apr 4, 2024	33.88	34.26	33.43	33.82	33.82	511,814
Apr 3, 2024	32.69	34.16	32.69	34.16	34.16	439,245
Apr 2, 2024	32.00	33.29	31.84	33.29	33.29	675,650
Apr 1, 2024	30.90	31.99	30.90	31.86	31.86	618,143

MOMO Hello Group Inc.

6.29

-0.55%

WB Weibo Corporation

9.37

-0.27%

DOYU DouYu International Holdings Limited

7.49

-1.19%

TME Tencent Music Entertainment Group

14.33

-0.35%

BILI Bilibili Inc.

18.94

-1.48%

BZ Kanzhun Limited

19.07

-2.03%

SSTK Shutterstock, Inc.

17.99

+1.12%

CMCM Cheetah Mobile Inc.

4.2500

-2.97%

IAC IAC Inc.

45.54

-1.68%

ZH Zhihu Inc.

4.1901

-2.78%