JOYY, Inc. Sponsored ADR Class A (JOYY) Stock Price History
Historical prices from 2012 to 2026
Loading 10-year price history...
JOYY Historical Performance
Short-Term Returns
JOYY Stock Price Trajectory (2012–2026)
As of May 8, 2026, JOYY, Inc. Sponsored ADR Class A (JOYY) trades at $59.00, representing a +37.8% return over the past year. The stock has delivered a -19.9% total return over five years (-7.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $148.88 on February 16, 2021. From this peak, JOYY has corrected -60.4%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers MOMO (+6.7% 1Y), LIVE (-9.2% 1Y), and HUYA (-13.0% 1Y), JOYY has outperformed the peer group average. Compare JOYY vs MOMO →
JOYY Historical Price Data (2025–2026)
Showing 30 of 3,385 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 60.11 | 61.19 | 60.10 | 60.79 | 231K | +3.68% |
| 2026-04-07 | 59.53 | 60.28 | 58.34 | 58.63 | 209K | -1.15% |
| 2026-04-06 | 59.34 | 59.54 | 58.93 | 59.31 | 151K | +1.38% |
| 2026-04-02 | 57.68 | 58.76 | 57.68 | 58.50 | 205K | +0.34% |
| 2026-04-01 | 58.66 | 59.48 | 58.10 | 58.30 | 235K | -0.15% |
| 2026-03-31 | 56.89 | 58.68 | 56.89 | 58.39 | 548K | +3.40% |
| 2026-03-30 | 57.24 | 58.13 | 56.24 | 56.47 | 335K | +0.09% |
| 2026-03-27 | 58.30 | 58.82 | 56.34 | 56.42 | 347K | -2.51% |
| 2026-03-26 | 58.00 | 59.28 | 57.65 | 57.87 | 231K | -1.31% |
See JOYY's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs JOYY Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare JOYY vs NFLX
Side-by-side business, growth, and profitability comparison vs Netflix, Inc..
Start ComparisonJOYY — Frequently Asked Questions
Quick answers to the most common questions about buying JOYY stock.
How has JOYY stock performed recently?
JOYY returned +37.8% over the past year, beating its 5-year annualized CAGR of -7.6%. The stock trades below 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 +37.8% 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.