JOYY, Inc. Sponsored ADR Class A
JOYYNASDAQCommunication Services● Active
$66.75
+$0.65(+0.98%)
Market Cap$3.5B
P/E Ratio—
52W High$70.96
52W Low$48.53
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
-11.6% from here
5-Year Low5Y
$21.38
Oct 24, 2022
+213.3% from low
IPO Priceadj.
$11.31
Nov 21, 2012
+492.2% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · JOYY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $66.09 | $66.67 | $64.83 | $66.10 | $66.10 | 255K | +0.02% |
| 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 1,254 records
Annual Stock Price Performance · JOYY
Jan 1 → Dec 31 · 6 years2026+1.3%$65.26 → $66.10
+1.3%
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%
2021-38.1%$73.43 → $45.43
-38.1%
Best Year2025 · +54.7%
Worst Year2021 · -38.1%
Positive Years4 / 6
Avg Annual Return+4.3%
6Y Total Return-10.0%
6Y CAGR~-1.7% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$370.45+0.00%
Mkt Cap $4.48T
Alphabet Inc.
GOOG
$368.08+0.00%
Mkt Cap $4.45T
Meta Platforms, Inc.
META
$593.03+0.00%
Mkt Cap $1.51T
Netflix, Inc.
NFLX
$82.01+0.00%
Mkt Cap $345.3B
T-Mobile US, Inc.
TMUS
$177.71+0.00%
Mkt Cap $192.3B
Verizon Communications Inc.
VZ
$45.07+0.00%
Mkt Cap $188.2B
The Walt Disney Company
DIS
$99.29+0.00%
Mkt Cap $172.4B
AT&T Inc.
T
$22.59+0.00%
Mkt Cap $156.9B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.65+0.00%
Mkt Cap $126.8B
Spotify Technology S.A.
SPOT
$497.51+0.00%
Mkt Cap $102.3BWhat If You Invested in JOYY?
If you invested $1,000 in JOYY at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5,922
Total Return+492.2%
CAGR~+13.5% / yr
Profit+$4,922
Based on Nov 21, 2012 · $11.31Split & 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 $66.98。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