JOYY Stock Price History
NASDAQ: JOYYTechnologyEDP ServicesUSD
81.05+0.20 (+0.25%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
JOYY price history at a glance
The price history for JOYY (JOYY) on this page begins on November 19, 2012, when the stock closed at $11.32; it most recently closed at $81.05 on October 5, 2026. The highest price in this record is $148.88, reached on February 15, 2021; the latest close is 45.6% below that peak. Across the 13 complete calendar years in the table, JOYY finished higher in 6 and lower in 7. Its best year was 2013 (+329.8%) and its worst was 2018 (-44.1%).
Over roughly 14 years the share price changed +616.0%, a 15.2% compound annual price return (excluding dividends). In the last 12 months alone, JOYY has gained 41.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $148.88
- Date of high
- Feb 15, 2021
- Low since 2012
- $10.50
- Date of low
- Nov 19, 2012
- 52-week high
- $82.15
- 52-week low
- $54.24
- IPO year
- 2012
- Last close
- $81.05
JOYY returns
1 week
+2.35%
1 month
+9.96%
3 months
+14.90%
6 months
+34.99%
Year to date
+25.15%
1 year
+41.05%
3 years
+99.83%
5 years
+39.60%
JOYY price return, excluding dividends.
JOYY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 81.05 | +25.19% |
| 2025 | 64.74 | +66.13% |
| 2024 | 38.97 | -1.84% |
| 2023 | 39.70 | +25.67% |
| 2022 | 31.59 | -30.46% |
| 2021 | 45.43 | -43.20% |
| 2020 | 79.98 | +38.76% |
| 2019 | 57.64 | -8.84% |
| 2018 | 63.23 | -44.07% |
| 2017 | 113.06 | +186.81% |
| 2016 | 39.42 | -36.90% |
| 2015 | 62.47 | -4.89% |
| 2014 | 65.68 | +13.20% |
| 2013 | 58.02 | +329.78% |
| 2012* | 13.50 | +19.26% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
JOYY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 81.00 | 82.13 | 80.39 | 81.05 | +0.25% | |
| 81.33 | 81.90 | 80.33 | 80.85 | -0.59% | |
| 80.77 | 81.66 | 80.19 | 81.33 | +0.84% | |
| 80.87 | 81.35 | 80.19 | 80.65 | +0.19% | |
| 79.98 | 81.14 | 79.81 | 80.50 | +1.65% | |
| 80.79 | 80.79 | 78.41 | 79.19 | -1.38% | |
| 80.45 | 80.56 | 79.29 | 80.30 | +0.06% | |
| 79.41 | 80.78 | 79.40 | 80.25 | -0.43% | |
| 80.87 | 81.04 | 80.06 | 80.60 | +0.01% | |
| 79.37 | 81.00 | 79.31 | 80.59 | +1.03% | |
| 80.12 | 80.36 | 79.04 | 79.77 | +0.09% | |
| 79.87 | 80.39 | 79.30 | 79.70 | -0.85% | |
| 78.73 | 80.58 | 77.20 | 80.38 | -0.83% | |
| 79.87 | 81.26 | 79.20 | 81.05 | +1.90% | |
| 79.18 | 79.63 | 77.02 | 79.54 | +1.03% | |
| 79.41 | 79.41 | 78.12 | 78.73 | -0.19% | |
| 78.60 | 79.40 | 77.82 | 78.88 | +0.15% | |
| 77.38 | 79.17 | 77.35 | 78.76 | +1.92% | |
| 76.87 | 77.66 | 76.53 | 77.28 | +0.13% | |
| 77.26 | 77.99 | 77.00 | 77.18 | -0.10% | |
| 75.20 | 77.60 | 75.04 | 77.26 | +3.25% | |
| 73.89 | 75.84 | 73.89 | 74.83 | +1.52% | |
| 74.36 | 74.43 | 73.27 | 73.71 | -0.87% | |
| 74.59 | 75.18 | 74.00 | 74.36 | -0.85% | |
| 74.47 | 75.48 | 74.47 | 75.00 | +0.55% | |
| 74.56 | 74.83 | 73.61 | 74.59 | +0.04% | |
| 73.31 | 75.16 | 73.31 | 74.56 | +0.70% | |
| 74.52 | 75.42 | 73.52 | 74.04 | -0.80% | |
| 74.69 | 76.68 | 74.00 | 74.64 | +0.15% | |
| 74.83 | 76.38 | 73.00 | 74.53 | -0.40% | |
| 74.94 | 76.44 | 73.20 | 74.83 | +0.03% | |
| 76.19 | 80.90 | 72.99 | 74.81 | -0.25% | |
| 73.87 | 75.25 | 72.86 | 75.00 | +2.08% | |
| 73.62 | 74.32 | 73.11 | 73.47 | -0.19% | |
| 73.77 | 74.96 | 72.80 | 73.61 | -0.22% | |
| 74.89 | 75.83 | 72.80 | 73.77 | -1.50% | |
| 74.17 | 75.13 | 73.69 | 74.89 | +1.56% | |
| 74.23 | 74.60 | 73.41 | 73.74 | +0.16% | |
| 73.04 | 74.15 | 73.04 | 73.62 | +0.82% | |
| 72.30 | 73.64 | 72.30 | 73.02 | +1.18% | |
| 74.46 | 74.58 | 71.78 | 72.17 | -2.68% | |
| 75.98 | 75.98 | 74.10 | 74.16 | +1.02% | |
| 74.43 | 75.03 | 73.22 | 73.41 | -1.96% | |
| 74.67 | 75.16 | 74.31 | 74.88 | +0.59% | |
| 74.70 | 75.15 | 73.96 | 74.44 | -0.39% | |
| 74.80 | 75.57 | 74.30 | 74.73 | -0.11% | |
| 74.88 | 75.58 | 74.56 | 74.81 | -0.08% | |
| 74.31 | 74.95 | 73.58 | 74.87 | +1.20% | |
| 74.01 | 74.27 | 72.32 | 73.98 | +0.56% | |
| 72.34 | 73.89 | 71.48 | 73.57 | +0.75% | |
| 74.15 | 74.25 | 72.47 | 73.02 | -1.31% | |
| 75.49 | 75.50 | 73.62 | 73.99 | -1.12% | |
| 75.17 | 76.68 | 74.47 | 74.83 | +0.04% | |
| 74.73 | 75.55 | 74.07 | 74.80 | +1.15% | |
| 72.99 | 74.33 | 72.55 | 73.95 | +1.89% | |
| 72.32 | 73.17 | 71.80 | 72.58 | +0.21% | |
| 70.00 | 72.58 | 70.00 | 72.43 | +0.74% | |
| 71.30 | 72.96 | 71.08 | 71.90 | +0.43% | |
| 70.78 | 72.34 | 70.78 | 71.59 | +2.17% | |
| 68.50 | 70.54 | 68.42 | 70.07 | +1.08% | |
| 71.11 | 71.45 | 68.80 | 69.32 | -2.26% | |
| 70.01 | 71.62 | 70.01 | 70.92 | +1.74% | |
| 70.32 | 70.85 | 69.45 | 69.71 | -0.06% | |
| 70.40 | 70.75 | 69.46 | 69.75 | -1.12% | |
| 71.76 | 72.00 | 70.34 | 70.54 | -1.70% | |
| 70.47 | 71.77 | 69.95 | 71.76 | +2.11% | |
| 70.04 | 70.53 | 69.36 | 70.28 | +0.98% | |
| 69.74 | 70.50 | 69.26 | 69.60 | +0.36% | |
| 68.11 | 69.76 | 68.10 | 69.35 | +3.11% | |
| 66.90 | 67.90 | 66.43 | 67.26 | +0.54% | |
| 66.08 | 67.49 | 65.87 | 66.90 | +1.38% | |
| 66.10 | 66.47 | 65.10 | 65.99 | +0.09% | |
| 65.37 | 66.38 | 64.84 | 65.93 | -1.10% | |
| 66.00 | 67.39 | 66.00 | 66.66 | +0.35% | |
| 65.94 | 66.90 | 65.26 | 66.43 | +0.79% | |
| 66.29 | 67.23 | 65.24 | 65.91 | -0.57% | |
| 65.72 | 68.26 | 65.37 | 66.29 | -1.43% | |
| 65.72 | 67.45 | 65.31 | 67.25 | +2.33% | |
| 66.09 | 66.88 | 65.25 | 65.72 | -1.05% | |
| 67.01 | 67.55 | 66.08 | 66.42 | -1.38% | |
| 68.10 | 68.99 | 67.23 | 67.35 | -2.18% | |
| 68.00 | 69.93 | 67.83 | 68.85 | +1.50% | |
| 69.00 | 69.00 | 66.97 | 67.83 | -0.50% | |
| 68.00 | 68.62 | 66.82 | 68.17 | -0.12% | |
| 66.01 | 68.69 | 65.83 | 68.25 | +3.27% | |
| 66.50 | 67.27 | 64.58 | 66.09 | -0.02% | |
| 66.09 | 66.67 | 64.83 | 66.10 | +0.02% | |
| 67.99 | 68.04 | 65.49 | 66.09 | -2.85% | |
| 66.18 | 68.44 | 66.09 | 68.03 | +1.60% | |
| 68.13 | 68.69 | 66.67 | 66.96 | -2.55% | |
| 68.30 | 69.18 | 67.88 | 68.71 | +0.51% | |
| 67.50 | 68.90 | 67.45 | 68.36 | +1.38% | |
| 66.14 | 68.37 | 66.14 | 67.43 | +2.28% | |
| 63.90 | 66.80 | 63.75 | 65.93 | +0.73% | |
| 64.09 | 67.51 | 63.76 | 65.45 | +2.12% | |
| 60.87 | 65.80 | 60.60 | 64.09 | +17.77% | |
| 54.82 | 55.58 | 54.24 | 54.42 | -2.87% | |
| 56.22 | 56.53 | 54.80 | 56.03 | -1.49% | |
| 56.52 | 57.33 | 56.50 | 56.88 | -0.02% | |
| 57.00 | 57.25 | 56.67 | 56.89 | -0.58% | |
| 56.56 | 57.80 | 56.45 | 57.22 | +1.58% | |
| 57.06 | 57.50 | 56.08 | 56.33 | -1.78% | |
| 59.23 | 59.23 | 56.87 | 57.35 | -3.79% | |
| 57.66 | 60.08 | 57.50 | 59.61 | +2.37% | |
| 58.61 | 58.82 | 57.68 | 58.23 | -1.36% | |
| 59.17 | 59.50 | 58.61 | 59.03 | +0.25% | |
| 58.54 | 59.29 | 58.00 | 58.88 | -0.20% | |
| 60.20 | 60.20 | 57.94 | 59.00 | -2.11% | |
| 58.98 | 60.62 | 58.81 | 60.27 | +2.59% | |
| 59.45 | 59.58 | 58.56 | 58.75 | -0.49% | |
| 58.85 | 59.47 | 58.75 | 59.04 | +0.32% | |
| 59.23 | 59.34 | 58.00 | 58.85 | -0.24% | |
| 57.22 | 59.10 | 57.22 | 58.99 | +3.09% | |
| 57.50 | 57.69 | 56.08 | 57.22 | -0.54% | |
| 58.61 | 58.78 | 57.01 | 57.53 | -1.84% | |
| 59.41 | 59.96 | 58.36 | 58.61 | -0.22% | |
| 57.51 | 58.76 | 57.51 | 58.74 | +1.71% | |
| 59.04 | 59.45 | 57.14 | 57.75 | -2.52% | |
| 59.08 | 59.89 | 58.78 | 59.24 | -2.29% | |
| 62.88 | 62.88 | 60.29 | 60.63 | -3.49% | |
| 62.56 | 63.39 | 62.30 | 62.82 | -0.05% | |
| 63.65 | 64.00 | 61.97 | 62.85 | -0.17% | |
| 63.73 | 64.43 | 62.60 | 62.96 | -0.17% | |
| 62.98 | 63.63 | 62.60 | 63.07 | +1.46% | |
| 61.10 | 63.00 | 61.10 | 62.16 | +2.68% | |
| 60.04 | 60.77 | 60.04 | 60.54 | +0.83% | |
| 60.70 | 61.14 | 59.77 | 60.04 | -1.15% | |
| 61.15 | 62.00 | 60.48 | 60.74 | -0.08% | |
| 60.11 | 61.19 | 60.10 | 60.79 | +3.68% | |
| 59.53 | 60.28 | 58.34 | 58.63 | -1.15% | |
| 58.80 | 59.74 | 58.80 | 59.31 | +1.38% | |
| 57.68 | 58.70 | 57.68 | 58.50 | +0.34% | |
| 58.66 | 59.54 | 57.93 | 58.30 | -0.15% | |
| 56.89 | 58.78 | 56.89 | 58.39 | +3.40% | |
| 56.52 | 58.13 | 56.25 | 56.47 | +0.09% | |
| 57.75 | 58.82 | 56.33 | 56.42 | -2.51% | |
| 58.00 | 59.28 | 57.65 | 57.87 | -1.31% | |
| 58.43 | 59.69 | 58.28 | 58.64 | +0.77% | |
| 58.10 | 58.83 | 57.54 | 58.19 | +0.15% | |
| 58.70 | 59.33 | 57.53 | 58.10 | -1.12% | |
| 58.60 | 59.27 | 58.01 | 58.76 | -0.42% | |
| 59.99 | 60.46 | 58.58 | 59.01 | -3.17% | |
| 60.80 | 62.09 | 60.75 | 60.94 | +0.23% | |
| 60.94 | 61.74 | 60.27 | 60.80 | -0.67% | |
| 61.93 | 63.23 | 60.95 | 61.21 | -0.86% | |
| 61.64 | 64.44 | 61.50 | 61.74 | +0.85% | |
| 62.04 | 62.57 | 61.04 | 61.22 | +0.11% | |
| 61.25 | 62.65 | 60.88 | 61.15 | +2.26% | |
| 60.35 | 61.09 | 59.78 | 59.80 | -0.89% | |
| 60.40 | 60.43 | 59.20 | 60.34 | -0.76% | |
| 60.05 | 60.96 | 59.88 | 60.80 | +0.40% | |
| 59.81 | 60.67 | 59.45 | 60.56 | +1.25% | |
| 59.08 | 59.88 | 58.40 | 59.81 | +1.46% | |
| 58.88 | 59.40 | 58.34 | 58.95 | -1.19% | |
| 57.97 | 59.96 | 57.00 | 59.66 | -0.02% | |
| 62.59 | 63.27 | 59.20 | 59.67 | -5.00% | |
| 62.28 | 62.86 | 61.29 | 62.81 | +0.50% | |
| 61.85 | 62.92 | 61.85 | 62.50 | +1.21% | |
| 61.50 | 61.91 | 61.00 | 61.75 | +0.21% | |
| 62.56 | 63.05 | 61.44 | 61.62 | -1.50% | |
| 61.51 | 63.20 | 61.50 | 62.56 | +0.94% | |
| 61.93 | 62.20 | 61.11 | 61.98 | +0.08% | |
| 62.00 | 62.83 | 61.16 | 61.93 | +1.44% | |
| 60.65 | 61.38 | 60.01 | 61.05 | -0.21% | |
| 60.50 | 61.58 | 60.00 | 61.18 | -0.23% | |
| 64.70 | 64.76 | 60.59 | 61.32 | -5.12% | |
| 64.22 | 64.88 | 63.13 | 64.63 | -0.11% | |
| 64.82 | 65.35 | 63.97 | 64.70 | -0.60% | |
| 62.81 | 65.61 | 62.81 | 65.09 | +3.17% | |
| 62.50 | 63.89 | 62.33 | 63.09 | +1.55% | |
| 61.47 | 62.81 | 61.47 | 62.13 | +0.32% | |
| 62.60 | 62.60 | 60.84 | 61.93 | -3.39% | |
| 64.52 | 65.46 | 62.87 | 64.10 | -0.80% | |
| 64.75 | 65.02 | 64.02 | 64.62 | +0.42% | |
| 65.45 | 66.38 | 64.00 | 64.35 | -3.10% | |
| 67.38 | 67.55 | 64.01 | 66.41 | -1.16% | |
| 69.89 | 70.00 | 67.13 | 67.19 | -2.01% | |
| 70.00 | 70.13 | 67.82 | 68.57 | -1.89% | |
| 69.34 | 70.66 | 69.24 | 69.89 | +0.71% | |
| 68.24 | 69.45 | 67.69 | 69.40 | +2.53% | |
| 67.05 | 68.43 | 67.03 | 67.69 | +2.19% | |
| 68.07 | 69.00 | 65.81 | 66.24 | -2.70% | |
| 67.28 | 68.38 | 66.71 | 68.08 | -2.03% | |
| 69.31 | 70.25 | 68.00 | 69.49 | -0.57% | |
| 70.00 | 70.80 | 69.62 | 69.89 | -0.04% | |
| 70.10 | 70.71 | 69.21 | 69.92 | -0.77% | |
| 69.31 | 70.96 | 69.25 | 70.46 | +1.66% | |
| 67.60 | 70.48 | 67.60 | 69.31 | +4.38% | |
| 69.29 | 69.42 | 66.00 | 66.40 | -4.36% | |
| 67.94 | 70.25 | 67.67 | 69.43 | +3.03% | |
| 65.33 | 67.65 | 64.92 | 67.39 | +2.98% | |
| 67.00 | 68.34 | 64.90 | 65.44 | -1.01% | |
| 64.50 | 66.25 | 63.26 | 66.11 | +2.12% | |
| 65.26 | 66.54 | 64.60 | 64.74 | -0.03% | |
| 64.52 | 65.92 | 64.44 | 64.76 | +1.01% | |
| 65.50 | 65.72 | 63.70 | 64.11 | -2.20% | |
| 65.26 | 65.83 | 64.90 | 65.55 | -0.64% | |
| 65.18 | 66.29 | 64.51 | 65.97 | +0.18% | |
| 66.00 | 66.90 | 65.78 | 65.85 | -0.29% | |
| 65.60 | 66.44 | 65.24 | 66.04 | +0.67% | |
| 65.20 | 66.24 | 64.59 | 65.60 | +0.64% | |
| 64.00 | 66.50 | 63.99 | 65.18 | +1.73% | |
| 63.47 | 64.20 | 63.00 | 64.07 | +1.39% | |
| 62.84 | 64.28 | 62.84 | 63.19 | +0.89% | |
| 63.00 | 63.71 | 61.18 | 62.63 | -1.37% | |
| 64.47 | 64.72 | 63.26 | 63.50 | -1.26% | |
| 63.53 | 64.43 | 63.52 | 64.31 | +1.39% | |
| 63.91 | 64.76 | 63.06 | 63.43 | -0.66% | |
| 63.49 | 64.98 | 63.49 | 63.85 | -0.20% | |
| 63.60 | 64.28 | 63.14 | 63.98 | -0.34% | |
| 63.82 | 64.94 | 63.50 | 64.20 | +0.53% | |
| 63.04 | 64.79 | 63.00 | 63.86 | +2.57% | |
| 61.90 | 62.70 | 61.90 | 62.26 | +0.53% | |
| 62.30 | 63.60 | 61.80 | 61.93 | -0.42% | |
| 63.12 | 63.41 | 61.64 | 62.19 | -1.94% | |
| 63.24 | 63.95 | 62.81 | 63.42 | +0.48% | |
| 64.63 | 65.73 | 62.85 | 63.12 | -0.39% | |
| 64.67 | 64.67 | 63.01 | 63.37 | -1.86% | |
| 65.06 | 65.08 | 63.27 | 64.57 | -0.40% | |
| 63.25 | 65.50 | 63.25 | 64.83 | +4.92% | |
| 63.80 | 64.97 | 61.48 | 61.79 | -3.00% | |
| 63.82 | 67.85 | 62.77 | 63.70 | +6.26% | |
| 58.95 | 62.24 | 58.93 | 59.95 | +1.01% | |
| 58.04 | 59.72 | 57.95 | 59.35 | +1.35% | |
| 58.76 | 59.65 | 58.17 | 58.56 | -0.20% | |
| 57.73 | 59.92 | 57.59 | 58.68 | +0.41% | |
| 60.00 | 60.44 | 58.07 | 58.44 | -2.37% | |
| 60.59 | 60.85 | 59.27 | 59.86 | -1.77% | |
| 60.99 | 61.18 | 60.01 | 60.94 | 0.00% | |
| 61.57 | 61.57 | 60.42 | 60.94 | +2.42% | |
| 59.32 | 60.41 | 58.70 | 59.50 | +0.34% | |
| 59.57 | 60.41 | 59.18 | 59.30 | -0.54% | |
| 58.72 | 60.50 | 58.41 | 59.62 | +1.36% | |
| 59.51 | 60.14 | 58.46 | 58.82 | -2.71% | |
| 59.58 | 60.77 | 59.58 | 60.46 | +1.94% | |
| 60.00 | 60.51 | 59.20 | 59.31 | -1.33% | |
| 60.00 | 60.99 | 59.53 | 60.11 | -0.68% | |
| 59.84 | 61.00 | 59.84 | 60.52 | +1.89% | |
| 60.84 | 60.84 | 58.50 | 59.40 | -2.72% | |
| 60.58 | 61.51 | 60.58 | 61.06 | +2.09% | |
| 59.51 | 60.34 | 59.40 | 59.81 | +0.50% | |
| 58.94 | 59.93 | 58.65 | 59.51 | +1.22% | |
| 59.04 | 59.90 | 58.25 | 58.79 | -0.71% | |
| 58.70 | 60.26 | 58.70 | 59.21 | +0.30% | |
| 58.00 | 60.00 | 58.00 | 59.03 | +3.58% | |
| 56.30 | 57.52 | 55.85 | 56.99 | +0.16% | |
| 57.17 | 58.00 | 56.82 | 56.90 | -0.39% | |
| 56.50 | 57.41 | 56.18 | 57.12 | +1.67% | |
| 56.24 | 56.49 | 55.46 | 56.18 | +0.04% | |
| 55.84 | 56.91 | 55.84 | 56.16 | +2.35% | |
| 57.54 | 58.12 | 54.58 | 54.87 | -4.51% | |
| 58.11 | 58.43 | 56.81 | 57.46 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the JOYY chart for longer ranges.