JOYYJOYY
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $70.10 | $70.71 | $69.21 | $69.92 | 383,900 |
| 1/13/2026 | $69.31 | $70.96 | $69.25 | $70.46 | 289,800 |
| 1/12/2026 | $67.60 | $70.48 | $67.60 | $69.31 | 675,100 |
| 1/9/2026 | $69.29 | $69.42 | $66.00 | $66.40 | 367,446 |
| 1/8/2026 | $67.94 | $70.25 | $67.67 | $69.43 | 578,300 |
| 1/7/2026 | $65.33 | $67.65 | $64.92 | $67.39 | 467,975 |
| 1/6/2026 | $67.00 | $68.34 | $64.90 | $65.44 | 307,700 |
| 1/5/2026 | $64.50 | $66.25 | $63.26 | $66.11 | 358,585 |
| 1/2/2026 | $65.26 | $66.54 | $64.60 | $64.74 | 360,300 |
| 12/31/2025 | $64.52 | $65.92 | $64.44 | $64.76 | 386,045 |
| 12/30/2025 | $65.50 | $65.72 | $63.70 | $64.11 | 333,106 |
| 12/29/2025 | $65.26 | $65.83 | $64.90 | $65.55 | 230,105 |
| 12/26/2025 | $65.18 | $66.29 | $64.51 | $65.97 | 135,100 |
| 12/24/2025 | $66.00 | $66.90 | $65.78 | $65.85 | 137,036 |
| 12/23/2025 | $65.60 | $66.44 | $65.24 | $66.04 | 273,600 |
| 12/22/2025 | $65.20 | $66.24 | $64.59 | $65.60 | 256,200 |
| 12/19/2025 | $64.00 | $66.50 | $63.99 | $65.18 | 997,900 |
| 12/18/2025 | $63.47 | $64.20 | $63.00 | $64.07 | 269,530 |
| 12/17/2025 | $62.84 | $64.28 | $62.84 | $63.19 | 200,507 |
| 12/16/2025 | $63.00 | $63.71 | $61.18 | $62.63 | 200,609 |
| 12/15/2025 | $64.47 | $64.72 | $63.26 | $63.50 | 252,800 |
| 12/12/2025 | $63.53 | $64.43 | $63.52 | $64.31 | 416,247 |
| 12/11/2025 | $63.91 | $64.76 | $63.06 | $63.43 | 297,425 |
| 12/10/2025 | $63.49 | $64.98 | $63.49 | $63.85 | 353,600 |
| 12/9/2025 | $63.60 | $64.28 | $63.14 | $63.98 | 279,322 |
| 12/8/2025 | $63.82 | $64.94 | $63.50 | $64.20 | 384,035 |
| 12/5/2025 | $63.04 | $64.79 | $63.00 | $63.86 | 476,800 |
| 12/4/2025 | $61.90 | $62.70 | $61.90 | $62.26 | 265,000 |
| 12/3/2025 | $62.30 | $63.60 | $61.80 | $61.93 | 398,400 |
| 12/2/2025 | $63.12 | $63.41 | $61.64 | $62.19 | 358,536 |
| 12/1/2025 | $63.24 | $63.95 | $62.81 | $63.42 | 382,918 |
| 11/28/2025 | $64.63 | $65.73 | $62.85 | $63.12 | 298,000 |
| 11/26/2025 | $64.67 | $64.67 | $63.01 | $63.37 | 319,400 |
| 11/25/2025 | $65.06 | $65.08 | $63.27 | $64.57 | 566,742 |
| 11/24/2025 | $63.25 | $65.50 | $63.25 | $64.83 | 714,547 |
| 11/21/2025 | $63.80 | $64.97 | $61.48 | $61.79 | 514,349 |
| 11/20/2025 | $63.82 | $67.85 | $62.77 | $63.70 | 1.40M |
| 11/19/2025 | $58.95 | $62.24 | $58.93 | $59.95 | 405,900 |
| 11/18/2025 | $58.04 | $59.72 | $57.95 | $59.35 | 414,000 |
| 11/17/2025 | $58.76 | $59.65 | $58.17 | $58.56 | 330,000 |
| 11/14/2025 | $57.73 | $59.92 | $57.59 | $58.68 | 263,230 |
| 11/13/2025 | $60.00 | $60.44 | $58.07 | $58.44 | 233,800 |
| 11/12/2025 | $60.59 | $60.85 | $59.27 | $59.86 | 271,207 |
| 11/11/2025 | $60.99 | $61.18 | $60.01 | $60.94 | 186,531 |
| 11/10/2025 | $61.57 | $61.57 | $60.42 | $60.94 | 214,518 |
| 11/7/2025 | $59.32 | $60.41 | $58.70 | $59.50 | 248,536 |
| 11/6/2025 | $59.57 | $60.41 | $59.18 | $59.30 | 154,500 |
| 11/5/2025 | $58.72 | $60.50 | $58.41 | $59.62 | 211,428 |
| 11/4/2025 | $59.51 | $60.14 | $58.46 | $58.82 | 214,542 |
| 11/3/2025 | $59.58 | $60.77 | $59.58 | $60.46 | 188,137 |
| 10/31/2025 | $60.00 | $60.51 | $59.20 | $59.31 | 209,500 |
| 10/30/2025 | $60.00 | $60.99 | $59.53 | $60.11 | 317,100 |
| 10/29/2025 | $59.84 | $61.00 | $59.84 | $60.52 | 202,800 |
| 10/28/2025 | $60.84 | $60.84 | $58.50 | $59.40 | 298,017 |
| 10/27/2025 | $60.58 | $61.51 | $60.58 | $61.06 | 212,500 |
| 10/24/2025 | $59.51 | $60.34 | $59.40 | $59.81 | 137,517 |
| 10/23/2025 | $58.94 | $59.93 | $58.65 | $59.51 | 160,032 |
| 10/22/2025 | $59.04 | $59.90 | $58.25 | $58.79 | 174,800 |
| 10/21/2025 | $58.70 | $60.26 | $58.70 | $59.21 | 363,918 |
| 10/20/2025 | $58.00 | $60.00 | $58.00 | $59.03 | 362,500 |
| 10/17/2025 | $56.30 | $57.52 | $55.85 | $56.99 | 289,004 |