YY Inc Class A (YY) Historical Stock Data
40.73 ↓0.29 (-0.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, YY is down -0.22% a day on average. There have been 14 days where YY Inc Class A closed green and 16 days where YY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-20 | 42.77 | 41.23 | ↓$1.54 (-3.60%) | 40.81 | 43.15 | 4.55M |
| 2025-03-19 | 47.88 | 46.88 | ↓$1.00 (-2.09%) | 45.52 | 47.88 | 1.29M |
| 2025-03-18 | 49.24 | 47.69 | ↓$1.55 (-3.15%) | 46.02 | 49.24 | 1.42M |
| 2025-03-17 | 47.48 | 49.09 | ↑$1.62 (3.40%) | 47.27 | 49.83 | 894.93K |
| 2025-03-14 | 47.92 | 47.68 | ↓$0.24 (-0.50%) | 46.94 | 48.49 | 863.96K |
| 2025-03-13 | 47.96 | 46.75 | ↓$1.21 (-2.52%) | 46.73 | 48.68 | 414.82K |
| 2025-03-12 | 48.45 | 48.65 | ↑$0.20 (0.41%) | 47.87 | 48.70 | 292.99K |
| 2025-03-11 | 48.50 | 48.68 | ↑$0.17 (0.36%) | 47.92 | 49.27 | 377.93K |
| 2025-03-10 | 48.80 | 48.26 | ↓$0.54 (-1.11%) | 47.89 | 49.66 | 467.17K |
| 2025-03-07 | 50.10 | 48.84 | ↓$1.26 (-2.51%) | 48.19 | 50.16 | 464.15K |
| 2025-03-06 | 49.56 | 50.31 | ↑$0.75 (1.51%) | 49.40 | 51.52 | 1.01M |
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