JOYY, Inc. Sponsored ADR Class A (JOYY) Stock Price History
Historical prices from 2012 to 2026
- 1M
- +8.5%
- 3M
- +20.9%
- YTD
- +23.1%
- 1Y
- +29.6%
- 3Y
- +25.8%
- 5Y
- +8.2%
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
- +13.6%
JOYY Stock Price Trajectory (2012–2026)
As of September 25, 2026, JOYY, Inc. Sponsored ADR Class A (JOYY) trades at $79.70, representing a +29.6% return over the past year. The stock has delivered a +70.3% total return over five years (+8.2% 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 -46.5%, currently trading 20% above its 200-day moving average, indicating continued institutional support.
When compared to Communication Services sector peers MOMO (-33.9% 1Y), LIVE (-57.7% 1Y), and HUYA (-31.1% 1Y), JOYY has outperformed the peer group average. Compare JOYY vs MOMO →
JOYY Historical Price Data · from 2012
Rows 1–50 of 3,480| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 79.87 | 80.30 | 79.43 | 79.70 | 359K | -0.85% |
| 2026-09-23 | 78.73 | 80.55 | 77.20 | 80.38 | 859K | -0.83% |
| 2026-09-22 | 79.69 | 81.25 | 79.36 | 81.05 | 358K | +1.90% |
| 2026-09-21 | 78.06 | 79.63 | 78.00 | 79.54 | 327K | +1.03% |
| 2026-09-18 | 78.81 | 79.39 | 78.47 | 78.73 | 288K | -0.19% |
| 2026-09-17 | 78.74 | 79.40 | 77.84 | 78.88 | 236K | +0.15% |
| 2026-09-16 | 77.38 | 79.17 | 77.35 | 78.76 | 493K | +1.92% |
| 2026-09-15 | 76.87 | 77.66 | 76.53 | 77.28 | 315K | +0.13% |
| 2026-09-14 | 77.39 | 77.99 | 77.00 | 77.18 | 172K | -0.10% |
| 2026-09-11 | 75.20 | 77.56 | 75.04 | 77.26 | 319K | +3.25% |
| 2026-09-10 | 73.89 | 75.83 | 73.89 | 74.83 | 236K | +1.52% |
| 2026-09-09 | 74.33 | 74.33 | 73.27 | 73.71 | 182K | -0.87% |
| 2026-09-08 | 74.39 | 75.02 | 74.00 | 74.36 | 380K | -0.85% |
| 2026-09-04 | 74.47 | 75.48 | 74.47 | 75.00 | 174K | +0.55% |
| 2026-09-03 | 74.56 | 74.83 | 73.70 | 74.59 | 208K | +0.04% |
| 2026-09-02 | 73.31 | 75.16 | 73.31 | 74.56 | 312K | +0.70% |
| 2026-09-01 | 74.39 | 75.42 | 73.52 | 74.04 | 303K | -0.80% |
| 2026-08-31 | 74.69 | 76.63 | 74.12 | 74.64 | 485K | +0.15% |
| 2026-08-28 | 74.83 | 76.43 | 73.49 | 74.53 | 566K | -0.40% |
| 2026-08-27 | 74.94 | 76.44 | 73.19 | 74.83 | 383K | +0.03% |
| 2026-08-26 | 76.19 | 80.89 | 72.99 | 74.81 | 759K | -0.25% |
| 2026-08-25 | 73.87 | 75.25 | 72.86 | 75.00 | 986K | +2.08% |
| 2026-08-24 | 73.62 | 74.32 | 73.11 | 73.47 | 251K | -0.19% |
| 2026-08-21 | 73.77 | 74.96 | 72.80 | 73.61 | 199K | -0.22% |
| 2026-08-20 | 74.89 | 75.83 | 72.80 | 73.77 | 321K | -1.50% |
| 2026-08-19 | 74.17 | 75.13 | 73.69 | 74.89 | 322K | +1.56% |
| 2026-08-18 | 74.23 | 74.60 | 73.41 | 73.74 | 214K | +0.16% |
| 2026-08-17 | 73.04 | 74.15 | 73.04 | 73.62 | 215K | +0.82% |
| 2026-08-14 | 72.30 | 73.64 | 72.30 | 73.02 | 210K | +1.18% |
| 2026-08-13 | 74.46 | 74.58 | 71.78 | 72.17 | 244K | -2.68% |
| 2026-08-12 | 75.97 | 75.97 | 74.10 | 74.16 | 297K | +1.02% |
| 2026-08-11 | 74.43 | 75.03 | 73.22 | 73.41 | 203K | -1.96% |
| 2026-08-10 | 74.67 | 75.16 | 74.31 | 74.88 | 223K | +0.59% |
| 2026-08-07 | 74.70 | 75.15 | 73.96 | 74.44 | 159K | -0.39% |
| 2026-08-06 | 74.80 | 75.57 | 74.30 | 74.73 | 180K | -0.11% |
| 2026-08-05 | 74.88 | 75.58 | 74.56 | 74.81 | 298K | -0.08% |
| 2026-08-04 | 74.31 | 74.95 | 73.58 | 74.87 | 171K | +1.20% |
| 2026-08-03 | 74.01 | 74.27 | 72.32 | 73.98 | 229K | +0.56% |
| 2026-07-31 | 72.34 | 73.89 | 71.48 | 73.57 | 294K | +0.75% |
| 2026-07-30 | 74.15 | 74.25 | 72.47 | 73.02 | 452K | -1.31% |
| 2026-07-29 | 75.49 | 75.50 | 73.62 | 73.99 | 255K | -1.12% |
| 2026-07-28 | 75.17 | 76.68 | 74.47 | 74.83 | 360K | +0.04% |
| 2026-07-27 | 74.73 | 75.55 | 74.07 | 74.80 | 473K | +1.15% |
| 2026-07-24 | 72.99 | 74.33 | 72.55 | 73.95 | 424K | +1.89% |
| 2026-07-23 | 72.32 | 73.17 | 71.80 | 72.58 | 255K | +0.21% |
| 2026-07-22 | 70.00 | 72.58 | 70.00 | 72.43 | 240K | +0.74% |
| 2026-07-21 | 71.30 | 72.96 | 71.08 | 71.90 | 235K | +0.43% |
| 2026-07-20 | 70.78 | 72.34 | 70.78 | 71.59 | 292K | +2.17% |
| 2026-07-17 | 68.50 | 70.54 | 68.42 | 70.07 | 145K | +1.08% |
| 2026-07-16 | 71.11 | 71.45 | 68.80 | 69.32 | 306K | -2.26% |
JOYY Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +29.6% over the past year, beating its 5-year annualized CAGR of +8.2%. 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 $81.25. Current 1-year return of +29.6% 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.