JOYY, Inc. Sponsored ADR Class A
JOYYNASDAQCommunication Services● Active
$66.10
+$0.01(+0.02%)
Market Cap$3.4B
P/E Ratio—
52W High$70.96
52W Low$47.07
JOYY, Inc. Sponsored ADR Class A（JOYY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
joyy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$75.75
Jun 10, 2021
-12.7% from here
5-Year Low5Y
$21.38
Oct 24, 2022
+209.2% from low
IPO Priceadj.
$11.31
Nov 21, 2012
+484.4% since IPO
1 Year Ago
$48.84
Jun 9, 2025
+35.3% in 1Y
5 Years Ago
$71.99
Jun 8, 2021
-8.2% in 5Y
10 Years Ago
$42.71
Jun 8, 2016
+54.8% in 10Y
Historical Price Data · JOYY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $66.09 | $66.67 | $64.83 | $65.65 | $65.65 | 155K | -0.67% |
| Jun 5, 2026 | $67.99 | $68.04 | $65.49 | $66.09 | $66.09 | 413K | -2.79% |
| Jun 4, 2026 | $66.18 | $68.44 | $66.09 | $68.03 | $68.03 | 285K | +2.80% |
| Jun 3, 2026 | $68.13 | $68.69 | $66.67 | $66.96 | $66.96 | 384K | -1.72% |
| Jun 2, 2026 | $68.30 | $69.18 | $67.88 | $68.71 | $68.71 | 372K | +0.60% |
| Jun 1, 2026 | $67.50 | $68.90 | $67.44 | $68.36 | $68.36 | 382K | +1.27% |
| May 29, 2026 | $66.14 | $68.37 | $66.14 | $67.43 | $67.43 | 478K | +1.95% |
| May 28, 2026 | $63.90 | $66.80 | $63.75 | $65.93 | $65.93 | 443K | +3.18% |
| May 27, 2026 | $64.09 | $67.51 | $63.76 | $65.45 | $65.45 | 580K | +2.12% |
| May 26, 2026 | $60.87 | $65.80 | $60.60 | $64.09 | $64.09 | 787K | +5.29% |
| May 22, 2026 | $54.82 | $55.58 | $54.24 | $54.42 | $54.42 | 350K | -0.73% |
| May 21, 2026 | $56.22 | $56.53 | $54.80 | $56.03 | $56.03 | 336K | -0.34% |
| May 20, 2026 | $56.52 | $57.33 | $56.50 | $56.88 | $56.88 | 202K | +0.64% |
| May 19, 2026 | $57.00 | $57.25 | $56.67 | $56.89 | $56.89 | 162K | -0.19% |
| May 18, 2026 | $56.56 | $57.80 | $56.45 | $57.22 | $57.22 | 220K | +1.17% |
| May 15, 2026 | $57.06 | $57.50 | $56.08 | $56.33 | $56.33 | 239K | -1.28% |
| May 14, 2026 | $59.23 | $59.23 | $56.87 | $57.35 | $57.35 | 262K | -3.17% |
| May 13, 2026 | $57.66 | $60.08 | $57.50 | $59.61 | $59.61 | 295K | +3.38% |
| May 12, 2026 | $58.61 | $58.82 | $57.68 | $58.23 | $58.23 | 277K | -0.65% |
| May 11, 2026 | $59.17 | $59.50 | $58.61 | $59.03 | $59.03 | 200K | -0.24% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · JOYY
Jan 1 → Dec 31 · 6 years2026+0.6%$65.26 → $65.65
+0.6%
2025+54.7%$41.85 → $64.76
+54.7%
2024+17.4%$35.64 → $41.85
+17.4%
2023+21.1%$32.77 → $39.70
+21.1%
2022-30.8%$45.64 → $31.59
-30.8%
2021-37.6%$72.81 → $45.43
-37.6%
Best Year2025 · +54.7%
Worst Year2021 · -37.6%
Positive Years4 / 6
Avg Annual Return+4.3%
6Y Total Return-9.8%
6Y CAGR~-1.7% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$363.76+0.00%
Mkt Cap $4.40T
Alphabet Inc.
GOOG
$360.99+0.00%
Mkt Cap $4.37T
Meta Platforms, Inc.
META
$589.55+0.00%
Mkt Cap $1.50T
Netflix, Inc.
NFLX
$82.86+0.00%
Mkt Cap $348.9B
T-Mobile US, Inc.
TMUS
$178.74+0.00%
Mkt Cap $193.4B
Verizon Communications Inc.
VZ
$45.45+0.00%
Mkt Cap $189.8B
The Walt Disney Company
DIS
$99.22+0.00%
Mkt Cap $172.3B
AT&T Inc.
T
$22.55+0.00%
Mkt Cap $156.7B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.62+0.00%
Mkt Cap $126.6B
Spotify Technology S.A.
SPOT
$504.35+0.00%
Mkt Cap $103.7BWhat If You Invested in JOYY?
If you invested $1,000 in JOYY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,548
Total Return+54.8%
CAGR~+4.5% / yr
Profit+$548
Based on Jun 8, 2016 · $42.71Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
JOYY, Inc. Sponsored ADR Class A（JOYY）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $66.10。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
JOYY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
JOYY 历史股价FMP 日线复权 OHLCV