Get the Stockscreener App
46.32
1.91%
0.87
After Hours:
45.58
-0.74
-1.60%
Joyy Inc Adr Stock (YY) Price History
The historical daily chart and data for Joyy Inc Adr stock (YY), show that the latest closing stock price as of February 07, 2025, is $46.32.
- Joyy Inc Adr all-time high stock price is $148.88, occurred on February 16, 2021.
- The lowest Joyy Inc Adr stock price recorded was $21.38 on October 24, 2022. Since then, Joyy Inc Adr's stock price has risen over 116.65% to $46.32 now.
- The 52-week high stock price for YY is $47.01, representing a 1.49% increase from the current share price, occurred on January 24, 2025.
- The 52-week low stock price for YY is $27.88, indicating a -39.81% decrease from the current share price, occurred on June 17, 2024.
- The closing price of Joyy Inc Adr (YY) stock in the beginning of 2024 was $45.89. The stock closed the year at $31.59, a loss of over -31.16% for the year.
The table below shows more information about YY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $47.20 | $45.58 | $1.62 | 248,233.0 | +1.91% |
| Feb 06, 2025 | $46.00 | $45.00 | $1.00 | 254,476.0 | +0.42% |
| Feb 05, 2025 | $45.32 | $44.50 | $0.82 | 146,624.0 | +0.58% |
| Feb 04, 2025 | $45.85 | $43.98 | $1.87 | 293,515.0 | +2.86% |
| Feb 03, 2025 | $44.34 | $41.92 | $2.41 | 168,542.0 | +0.92% |
| Jan 31, 2025 | $45.31 | $42.93 | $2.38 | 146,629.0 | -4.18% |
| Jan 30, 2025 | $46.15 | $44.44 | $1.71 | 249,562.0 | +2.24% |
| Jan 29, 2025 | $45.84 | $44.07 | $1.77 | 226,230.0 | -2.43% |
| Jan 28, 2025 | $45.36 | $44.02 | $1.34 | 205,805.0 | +2.58% |
| Jan 27, 2025 | $46.13 | $44.14 | $1.99 | 367,065.0 | -4.68% |
| Jan 24, 2025 | $47.01 | $43.76 | $3.25 | 519,372.0 | +6.65% |
| Jan 23, 2025 | $44.16 | $43.05 | $1.11 | 362,779.0 | -1.52% |
| Jan 22, 2025 | $44.38 | $43.15 | $1.23 | 548,807.0 | -0.14% |
| Jan 21, 2025 | $45.13 | $42.98 | $2.16 | 590,304.0 | +2.98% |
| Jan 17, 2025 | $43.20 | $41.61 | $1.59 | 392,996.0 | +3.05% |
| Jan 16, 2025 | $41.97 | $40.45 | $1.52 | 411,812.0 | +3.09% |
| Jan 15, 2025 | $40.77 | $39.82 | $0.95 | 400,539.0 | +1.56% |
| Jan 14, 2025 | $41.03 | $39.55 | $1.48 | 378,489.0 | +0.45% |
| Jan 13, 2025 | $39.73 | $38.49 | $1.24 | 312,195.0 | +2.70% |
| Jan 10, 2025 | $39.30 | $37.71 | $1.59 | 353,291.0 | +0.08% |
| Jan 08, 2025 | $39.03 | $37.61 | $1.42 | 388,788.0 | +0.94% |
Joyy Inc Adr Stock (YY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Joyy Inc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of YY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Joyy Inc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Joyy Inc Adr Stock (YY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $47.20 | $41.92 | $5.27 | 1,359,621.0 | +6.85% |
| Jan, 2025 | $47.01 | $37.61 | $9.40 | 7,778,559.0 | +3.58% |
Joyy Inc Adr Stock (YY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $42.88 | $35.01 | $7.87 | 13,662,347.0 | +5.71% |
| Nov, 2024 | $39.73 | $33.00 | $6.73 | 7,960,774.0 | +14.10% |
| Oct, 2024 | $38.08 | $33.06 | $5.02 | 9,391,574.0 | -6.04% |
| Sep, 2024 | $38.80 | $33.65 | $5.15 | 7,737,334.0 | +5.38% |
| Aug, 2024 | $36.05 | $30.91 | $5.14 | 7,145,416.0 | +3.30% |
| Jul, 2024 | $35.36 | $30.13 | $5.23 | 7,706,530.0 | +10.63% |
| Jun, 2024 | $30.47 | $27.88 | $2.59 | 6,842,075.0 | +0.77% |
| May, 2024 | $35.18 | $29.16 | $6.02 | 7,441,500.0 | -8.46% |
| Apr, 2024 | $35.13 | $30.90 | $4.23 | 8,760,252.0 | +6.08% |
| Mar, 2024 | $33.51 | $29.11 | $4.40 | 14,476,223.0 | -2.38% |
| Feb, 2024 | $34.50 | $30.56 | $3.94 | 14,635,849.0 | +2.74% |
| Jan, 2024 | $35.64 | $29.22 | $6.42 | 14,776,685.0 | -22.77% |
Joyy Inc Adr Stock (YY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $40.98 | $36.28 | $4.70 | 8,488,404.0 | +3.36% |
| Nov, 2023 | $43.20 | $37.30 | $5.90 | 8,127,022.0 | -1.31% |
| Oct, 2023 | $42.25 | $37.98 | $4.27 | 8,276,168.0 | +2.13% |
| Sep, 2023 | $40.30 | $34.17 | $6.12 | 13,285,560.0 | +11.04% |
| Aug, 2023 | $35.14 | $31.36 | $3.78 | 6,039,707.0 | -1.27% |
| Jul, 2023 | $35.16 | $30.69 | $4.47 | 8,226,326.0 | +13.19% |
| Jun, 2023 | $31.06 | $24.92 | $6.14 | 15,939,956.0 | +23.83% |
| May, 2023 | $30.90 | $24.12 | $6.78 | 10,530,445.0 | -18.50% |
| Apr, 2023 | $32.25 | $27.20 | $5.05 | 9,515,047.0 | -2.41% |
| Mar, 2023 | $33.03 | $26.12 | $6.91 | 17,002,369.0 | -0.70% |
| Feb, 2023 | $38.87 | $30.92 | $7.95 | 10,809,184.0 | -12.00% |
| Jan, 2023 | $39.50 | $32.77 | $6.73 | 13,566,364.0 | +12.95% |
0.37%
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):