JOYY, Inc. Sponsored ADR Class A (JOYY) Stock Price History
Historical prices from 2012 to 2026
- 1M
- +14.9%
- 3M
- +7.8%
- YTD
- +1.5%
- 1Y
- +29.9%
- 3Y
- +30.3%
- 5Y
- -0.6%
Loading 10-year price history...
JOYY Historical Performance
JOYY Annual Returns
Year-by-year price performance · 2012–2026
- 2012 annual price return
- +26.1%
- 2013 annual price return
- +251.4%
- 2014 annual price return
- +18.8%
- 2015 annual price return
- -4.9%
- 2016 annual price return
- -35.1%
- 2017 annual price return
- +186.6%
- 2018 annual price return
- -50.7%
- 2019 annual price return
- -14.3%
- 2020 annual price return
- +36.0%
- 2021 annual price return
- -42.2%
- 2022 annual price return
- -31.2%
- 2023 annual price return
- +13.0%
- 2024 annual price return
- +23.5%
- 2025 annual price return
- +62.8%
- 2026 annual price return
- -7.8%
JOYY Stock Price Trajectory (2012–2026)
As of June 22, 2026, JOYY, Inc. Sponsored ADR Class A (JOYY) trades at $65.72, representing a +29.9% return over the past year. The stock has delivered a +13.0% total return over five years (-0.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $148.88 on February 16, 2021. From this peak, JOYY has corrected -55.9%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Communication Services sector peers MOMO (-36.7% 1Y), LIVE (-6.2% 1Y), and HUYA (-41.6% 1Y), JOYY has outperformed the peer group average. Compare JOYY vs MOMO →
JOYY Historical Price Data · from 2012
Rows 1–50 of 3,414| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 66.09 | 66.88 | 65.25 | 65.72 | 468K | -1.05% |
| 2026-06-17 | 67.01 | 67.55 | 66.08 | 66.42 | 169K | -1.38% |
| 2026-06-16 | 68.65 | 68.97 | 67.22 | 67.35 | 239K | -2.18% |
| 2026-06-15 | 67.83 | 69.93 | 67.83 | 68.85 | 105K | +1.50% |
| 2026-06-12 | 69.00 | 69.00 | 66.97 | 67.83 | 334K | -0.50% |
| 2026-06-11 | 68.00 | 68.57 | 66.81 | 68.17 | 414K | -0.12% |
| 2026-06-10 | 65.83 | 68.69 | 65.83 | 68.25 | 340K | +3.27% |
| 2026-06-09 | 66.50 | 67.27 | 64.58 | 66.09 | 350K | -0.02% |
| 2026-06-08 | 66.09 | 66.67 | 64.83 | 66.10 | 249K | +0.02% |
| 2026-06-05 | 67.34 | 67.34 | 65.53 | 66.09 | 323K | -2.85% |
| 2026-06-04 | 67.53 | 68.44 | 66.09 | 68.03 | 283K | +1.60% |
| 2026-06-03 | 68.13 | 68.69 | 66.66 | 66.96 | 381K | -2.55% |
| 2026-06-02 | 68.30 | 69.18 | 67.88 | 68.71 | 328K | +0.51% |
| 2026-06-01 | 68.16 | 68.76 | 67.50 | 68.36 | 380K | +1.38% |
| 2026-05-29 | 66.14 | 68.37 | 66.14 | 67.43 | 362K | +2.28% |
| 2026-05-28 | 63.90 | 66.80 | 63.75 | 65.93 | 429K | +0.73% |
| 2026-05-27 | 64.67 | 67.50 | 63.76 | 65.45 | 543K | +2.12% |
| 2026-05-26 | 60.87 | 65.80 | 60.60 | 64.09 | 776K | +17.77% |
| 2026-05-22 | 54.82 | 55.58 | 54.24 | 54.42 | 344K | -2.87% |
| 2026-05-21 | 56.53 | 56.53 | 54.80 | 56.03 | 330K | -1.49% |
| 2026-05-20 | 56.95 | 57.33 | 56.50 | 56.88 | 192K | -0.02% |
| 2026-05-19 | 56.78 | 57.25 | 56.67 | 56.89 | 154K | -0.58% |
| 2026-05-18 | 56.56 | 57.80 | 56.47 | 57.22 | 197K | +1.58% |
| 2026-05-15 | 57.15 | 57.50 | 56.08 | 56.33 | 236K | -1.78% |
| 2026-05-14 | 59.23 | 59.23 | 56.87 | 57.35 | 245K | -3.79% |
| 2026-05-13 | 57.66 | 60.09 | 57.50 | 59.61 | 289K | +2.37% |
| 2026-05-12 | 58.61 | 58.82 | 57.74 | 58.23 | 264K | -1.36% |
| 2026-05-11 | 59.16 | 59.50 | 58.61 | 59.03 | 194K | +0.25% |
| 2026-05-08 | 58.54 | 59.29 | 57.99 | 58.88 | 164K | -0.20% |
| 2026-05-07 | 59.45 | 60.20 | 57.94 | 59.00 | 248K | -2.11% |
| 2026-05-06 | 59.00 | 60.60 | 58.81 | 60.27 | 355K | +2.59% |
| 2026-05-05 | 59.45 | 59.58 | 58.56 | 58.75 | 57K | -0.49% |
| 2026-05-04 | 58.85 | 59.47 | 58.74 | 59.04 | 276K | +0.32% |
| 2026-05-01 | 59.23 | 59.34 | 58.00 | 58.85 | 162K | -0.24% |
| 2026-04-30 | 57.24 | 59.09 | 57.22 | 58.99 | 168K | +3.09% |
| 2026-04-29 | 57.50 | 57.69 | 56.08 | 57.22 | 403K | -0.54% |
| 2026-04-28 | 58.61 | 58.61 | 57.01 | 57.53 | 303K | -1.84% |
| 2026-04-27 | 59.41 | 59.96 | 58.35 | 58.61 | 159K | -0.22% |
| 2026-04-24 | 57.51 | 58.76 | 57.51 | 58.74 | 153K | +1.71% |
| 2026-04-23 | 58.79 | 59.45 | 57.14 | 57.75 | 235K | -2.52% |
| 2026-04-22 | 59.08 | 59.89 | 58.78 | 59.24 | 253K | -2.29% |
| 2026-04-21 | 62.88 | 62.88 | 60.29 | 60.63 | 292K | -3.49% |
| 2026-04-20 | 62.98 | 63.39 | 62.30 | 62.82 | 196K | -0.05% |
| 2026-04-17 | 63.65 | 63.99 | 61.97 | 62.85 | 264K | -0.17% |
| 2026-04-16 | 63.48 | 64.43 | 62.60 | 62.96 | 271K | -0.17% |
| 2026-04-15 | 63.63 | 63.63 | 62.60 | 63.07 | 205K | +1.46% |
| 2026-04-14 | 61.72 | 63.00 | 61.10 | 62.16 | 206K | +2.68% |
| 2026-04-13 | 60.36 | 60.89 | 60.12 | 60.54 | 165K | +0.83% |
| 2026-04-10 | 60.70 | 61.13 | 59.77 | 60.04 | 241K | -1.15% |
| 2026-04-09 | 61.15 | 61.87 | 60.48 | 60.74 | 222K | -0.08% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
JOYY — Frequently Asked Questions
Quick answers to the most common questions about buying JOYY stock.
How has JOYY stock performed recently?
JOYY returned +29.9% over the past year, beating its 5-year annualized CAGR of -0.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is JOYY's all-time high price?
JOYY, Inc. Sponsored ADR Class A reached $148.88 on 2021-02-16. The 52-week high is $70.96. Current 1-year return of +29.9% places the stock closer to historical peaks.
Where can I download JOYY historical price data?
This page provides JOYY daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2012-2026, downloadable in CSV format.