YY Inc Class A (YY) Historical Stock Data
42.20 ↓0.41 (-0.96%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, YY is up 0.19% a day on average. There have been 17 days where YY Inc Class A closed green and 13 days where YY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 42.16 | 42.20 | ↑$0.04 (0.09%) | 42.00 | 42.66 | 143.05K |
| 2025-05-15 | 42.56 | 42.61 | ↑$0.05 (0.12%) | 41.88 | 42.74 | 227.40K |
| 2025-05-14 | 42.70 | 42.30 | ↓$0.40 (-0.94%) | 42.01 | 43.19 | 208.66K |
| 2025-05-13 | 42.48 | 42.45 | ↓$0.03 (-0.07%) | 42.39 | 43.11 | 291.86K |
| 2025-05-12 | 42.51 | 42.86 | ↑$0.35 (0.82%) | 42.51 | 43.38 | 193.28K |
| 2025-05-09 | 43.20 | 42.32 | ↓$0.88 (-2.04%) | 41.88 | 43.35 | 195.85K |
| 2025-05-07 | 42.02 | 42.82 | ↑$0.79 (1.89%) | 42.02 | 42.86 | 266.72K |
| 2025-05-05 | 41.82 | 42.01 | ↑$0.19 (0.45%) | 41.54 | 42.23 | 292.15K |
| 2025-05-02 | 41.30 | 42.25 | ↑$0.95 (2.29%) | 41.16 | 42.39 | 298.89K |
| 2025-04-29 | 41.59 | 41.42 | ↓$0.17 (-0.41%) | 41.20 | 41.87 | 199.11K |
| 2025-04-28 | 41.08 | 41.17 | ↑$0.09 (0.22%) | 40.37 | 41.50 | 257.64K |
| 2025-04-25 | 41.44 | 40.73 | ↓$0.71 (-1.71%) | 40.58 | 41.44 | 246.21K |
| 2025-04-24 | 40.88 | 41.02 | ↑$0.14 (0.34%) | 39.79 | 41.06 | 722.05K |
| 2025-04-23 | 41.23 | 40.67 | ↓$0.56 (-1.37%) | 40.16 | 41.23 | 543.09K |
| 2025-04-16 | 41.10 | 40.26 | ↓$0.84 (-2.04%) | 39.90 | 41.34 | 700.91K |
| 2025-04-15 | 40.52 | 41.71 | ↑$1.19 (2.94%) | 40.41 | 42.20 | 360.13K |
| 2025-04-14 | 39.30 | 40.29 | ↑$0.99 (2.52%) | 39.30 | 40.74 | 680.39K |
| 2025-04-11 | 37.95 | 39.30 | ↑$1.35 (3.56%) | 37.95 | 39.60 | 541.83K |
| 2025-04-10 | 39.07 | 38.30 | ↓$0.77 (-1.97%) | 37.94 | 39.64 | 536.04K |
| 2025-04-09 | 37.53 | 39.01 | ↑$1.48 (3.94%) | 37.53 | 39.80 | 618.28K |
| 2025-04-08 | 39.90 | 38.18 | ↓$1.72 (-4.31%) | 37.78 | 39.98 | 823.15K |
| 2025-04-07 | 38.00 | 38.88 | ↑$0.88 (2.32%) | 38.00 | 40.34 | 701.32K |
| 2025-04-04 | 40.00 | 39.16 | ↓$0.84 (-2.10%) | 38.83 | 40.86 | 0.96M |
| 2025-03-31 | 42.00 | 42.04 | ↑$0.04 (0.10%) | 41.63 | 42.49 | 292.94K |
| 2025-03-28 | 42.27 | 41.55 | ↓$0.72 (-1.70%) | 41.42 | 42.57 | 604.93K |
| 2025-03-27 | 42.73 | 42.63 | ↓$0.10 (-0.23%) | 42.58 | 43.45 | 400.79K |
| 2025-03-26 | 42.04 | 42.81 | ↑$0.77 (1.83%) | 41.86 | 43.09 | 502.50K |
| 2025-03-25 | 42.11 | 42.03 | ↓$0.08 (-0.19%) | 41.95 | 42.50 | 492.43K |
| 2025-03-24 | 41.99 | 42.50 | ↑$0.51 (1.21%) | 41.96 | 42.84 | 0.97M |
| 2025-03-21 | 41.91 | 41.97 | ↑$0.06 (0.14%) | 41.44 | 42.22 | 1.67M |
Create an account or log in to view more rows.
$YY I hope I never have to work for anyone again after this
$YY very nice
$YY Bears always win...
Bulls have to be forever bagholders....
$YY I don't know shit
but I know I'm holdin till I at least triple up
$YY all in
$YY Same thing
different day
$YY recovery hasn’t even started yet.. imo
$YY BOUGHT TODAY!
$YY id rather have a dip then rip than a gap and crap
$YY always with good potential for a long term Hodl