Yalla Group Limited (YALA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 4.6700 | 4.7594 | 4.7102 | 4.7550 | 4.7550 | 18,059 |
| Apr 30, 2024 | 4.6900 | 4.7300 | 4.6800 | 4.7000 | 4.7000 | 136,800 |
| Apr 29, 2024 | 4.6900 | 4.7990 | 4.6800 | 4.7500 | 4.7500 | 150,400 |
| Apr 26, 2024 | 4.7200 | 4.7700 | 4.6700 | 4.7200 | 4.7200 | 200,700 |
| Apr 25, 2024 | 4.6700 | 4.6900 | 4.6350 | 4.6800 | 4.6800 | 94,200 |
| Apr 24, 2024 | 4.7200 | 4.7840 | 4.6700 | 4.7100 | 4.7100 | 204,700 |
| Apr 23, 2024 | 4.6900 | 4.7300 | 4.6500 | 4.6600 | 4.6600 | 214,300 |
| Apr 22, 2024 | 4.5200 | 4.6900 | 4.4800 | 4.6200 | 4.6200 | 220,900 |
| Apr 19, 2024 | 4.5800 | 4.6400 | 4.4900 | 4.5200 | 4.5200 | 394,800 |
| Apr 18, 2024 | 4.6200 | 4.6800 | 4.5800 | 4.5900 | 4.5900 | 66,300 |
| Apr 17, 2024 | 4.7000 | 4.7300 | 4.5800 | 4.6300 | 4.6300 | 141,800 |
| Apr 16, 2024 | 4.7400 | 4.7550 | 4.6400 | 4.6600 | 4.6600 | 302,500 |
| Apr 15, 2024 | 4.8000 | 4.8450 | 4.7500 | 4.7500 | 4.7500 | 178,500 |
| Apr 12, 2024 | 4.8600 | 4.9150 | 4.7900 | 4.8200 | 4.8200 | 144,000 |
| Apr 11, 2024 | 4.7900 | 4.8800 | 4.7700 | 4.8800 | 4.8800 | 192,300 |
| Apr 10, 2024 | 4.8100 | 4.8450 | 4.7750 | 4.7800 | 4.7800 | 152,400 |
| Apr 09, 2024 | 4.9000 | 4.9000 | 4.8100 | 4.8100 | 4.8100 | 131,100 |
| Apr 08, 2024 | 4.8600 | 4.8800 | 4.8050 | 4.8200 | 4.8200 | 166,400 |
| Apr 05, 2024 | 4.8300 | 4.9300 | 4.8300 | 4.8600 | 4.8600 | 133,500 |
| Apr 04, 2024 | 4.8500 | 4.9300 | 4.8200 | 4.8600 | 4.8600 | 307,700 |
| Apr 03, 2024 | 4.7800 | 4.8600 | 4.7600 | 4.8400 | 4.8400 | 168,400 |
| Apr 02, 2024 | 4.9000 | 4.9000 | 4.7900 | 4.8100 | 4.8100 | 195,100 |
| Apr 01, 2024 | 4.8100 | 4.9560 | 4.8100 | 4.9000 | 4.9000 | 158,300 |
| Mar 28, 2024 | 4.7700 | 4.8650 | 4.7700 | 4.8100 | 4.8100 | 174,900 |
| Mar 27, 2024 | 4.8000 | 4.8200 | 4.7300 | 4.7700 | 4.7700 | 128,800 |
| Mar 26, 2024 | 4.7400 | 4.7900 | 4.7300 | 4.7500 | 4.7500 | 116,000 |
| Mar 25, 2024 | 4.8000 | 4.8000 | 4.7200 | 4.7200 | 4.7200 | 219,900 |
| Mar 22, 2024 | 4.7600 | 4.8090 | 4.7500 | 4.7600 | 4.7600 | 193,400 |
| Mar 21, 2024 | 4.8500 | 4.8600 | 4.7800 | 4.7800 | 4.7800 | 289,400 |
| Mar 20, 2024 | 4.7700 | 4.8700 | 4.7300 | 4.8200 | 4.8200 | 230,400 |
| Mar 19, 2024 | 4.8200 | 4.8200 | 4.7500 | 4.8000 | 4.8000 | 363,500 |
| Mar 18, 2024 | 4.9000 | 4.9200 | 4.8000 | 4.8400 | 4.8400 | 280,600 |
| Mar 15, 2024 | 4.8000 | 4.8800 | 4.7000 | 4.8400 | 4.8400 | 569,800 |
| Mar 14, 2024 | 5.1100 | 5.1450 | 4.7900 | 4.8000 | 4.8000 | 631,900 |
| Mar 13, 2024 | 5.1800 | 5.3000 | 5.1800 | 5.2100 | 5.2100 | 258,200 |
| Mar 12, 2024 | 5.4800 | 5.5400 | 5.1600 | 5.2000 | 5.2000 | 686,700 |
| Mar 11, 2024 | 5.4900 | 5.5100 | 5.3500 | 5.3500 | 5.3500 | 414,500 |
| Mar 08, 2024 | 5.4400 | 5.5280 | 5.3600 | 5.4000 | 5.4000 | 232,100 |
| Mar 07, 2024 | 5.3000 | 5.4700 | 5.3000 | 5.4200 | 5.4200 | 346,300 |
| Mar 06, 2024 | 5.1800 | 5.3000 | 5.1600 | 5.2500 | 5.2500 | 440,600 |
| Mar 05, 2024 | 5.1200 | 5.2200 | 5.1000 | 5.1700 | 5.1700 | 196,900 |
| Mar 04, 2024 | 5.1700 | 5.1800 | 5.1100 | 5.1400 | 5.1400 | 229,600 |
| Mar 01, 2024 | 5.1400 | 5.2360 | 5.1200 | 5.1800 | 5.1800 | 240,400 |
| Feb 29, 2024 | 5.0700 | 5.1600 | 5.0500 | 5.1200 | 5.1200 | 215,100 |
| Feb 28, 2024 | 5.1400 | 5.1700 | 5.0500 | 5.0600 | 5.0600 | 245,900 |
| Feb 27, 2024 | 5.0900 | 5.2000 | 5.0800 | 5.1400 | 5.1400 | 382,600 |
| Feb 26, 2024 | 5.0100 | 5.0900 | 4.9900 | 5.0900 | 5.0900 | 235,900 |
| Feb 23, 2024 | 4.9100 | 5.1300 | 4.9100 | 5.0400 | 5.0400 | 266,500 |
| Feb 22, 2024 | 4.9100 | 4.9350 | 4.8800 | 4.9200 | 4.9200 | 284,100 |
| Feb 21, 2024 | 4.8700 | 4.9310 | 4.8050 | 4.8600 | 4.8600 | 289,300 |
| Feb 20, 2024 | 4.8600 | 4.9300 | 4.7600 | 4.8800 | 4.8800 | 493,200 |
| Feb 16, 2024 | 4.8000 | 4.9700 | 4.8000 | 4.9000 | 4.9000 | 419,500 |
| Feb 15, 2024 | 4.8200 | 4.9150 | 4.8200 | 4.8500 | 4.8500 | 301,300 |
| Feb 14, 2024 | 4.7300 | 4.8400 | 4.7300 | 4.8200 | 4.8200 | 241,100 |
| Feb 13, 2024 | 4.7600 | 4.8100 | 4.7100 | 4.7100 | 4.7100 | 287,500 |
| Feb 12, 2024 | 4.8300 | 4.9250 | 4.7700 | 4.8200 | 4.8200 | 310,800 |
| Feb 09, 2024 | 4.8500 | 4.9200 | 4.8300 | 4.8500 | 4.8500 | 357,400 |
| Feb 08, 2024 | 4.6800 | 4.8900 | 4.6700 | 4.8100 | 4.8100 | 641,000 |
| Feb 07, 2024 | 4.9300 | 4.9400 | 4.6900 | 4.7100 | 4.7100 | 711,300 |
| Feb 06, 2024 | 4.8400 | 4.9950 | 4.8400 | 4.9600 | 4.9600 | 476,700 |
| Feb 05, 2024 | 5.0000 | 5.0000 | 4.7400 | 4.7800 | 4.7800 | 670,500 |
| Feb 02, 2024 | 5.0800 | 5.1000 | 5.0000 | 5.0200 | 5.0200 | 648,400 |
| Feb 01, 2024 | 5.1300 | 5.1700 | 5.0700 | 5.0800 | 5.0800 | 466,500 |
| Jan 31, 2024 | 5.0500 | 5.2050 | 5.0200 | 5.1300 | 5.1300 | 372,700 |
| Jan 30, 2024 | 5.1300 | 5.1950 | 5.0700 | 5.0900 | 5.0900 | 603,200 |
| Jan 29, 2024 | 5.1000 | 5.2200 | 5.0600 | 5.1500 | 5.1500 | 586,200 |
| Jan 26, 2024 | 5.1300 | 5.1700 | 5.1000 | 5.1100 | 5.1100 | 283,500 |
| Jan 25, 2024 | 5.3000 | 5.3000 | 5.1400 | 5.1600 | 5.1600 | 465,100 |
| Jan 24, 2024 | 5.3900 | 5.3900 | 5.2350 | 5.2900 | 5.2900 | 303,900 |
| Jan 23, 2024 | 5.3400 | 5.4500 | 5.2900 | 5.3100 | 5.3100 | 272,500 |
| Jan 22, 2024 | 5.3500 | 5.4300 | 5.0700 | 5.2800 | 5.2800 | 901,500 |
| Jan 19, 2024 | 5.5000 | 5.5000 | 5.3600 | 5.3900 | 5.3900 | 273,400 |
| Jan 18, 2024 | 5.5000 | 5.5200 | 5.4400 | 5.5100 | 5.5100 | 311,700 |
| Jan 17, 2024 | 5.3500 | 5.4500 | 5.2900 | 5.4400 | 5.4400 | 285,800 |
| Jan 16, 2024 | 5.5400 | 5.5500 | 5.3450 | 5.4300 | 5.4300 | 583,100 |
| Jan 12, 2024 | 5.6500 | 5.6700 | 5.5300 | 5.5500 | 5.5500 | 312,100 |
| Jan 11, 2024 | 5.6500 | 5.6600 | 5.4800 | 5.6400 | 5.6400 | 517,300 |
| Jan 10, 2024 | 5.7900 | 5.7900 | 5.6650 | 5.6800 | 5.6800 | 508,000 |
| Jan 09, 2024 | 5.8300 | 5.8700 | 5.7620 | 5.8000 | 5.8000 | 300,500 |
| Jan 08, 2024 | 5.8100 | 5.9450 | 5.7900 | 5.9100 | 5.9100 | 230,700 |
| Jan 05, 2024 | 5.8900 | 5.9400 | 5.8300 | 5.8600 | 5.8600 | 219,600 |
| Jan 04, 2024 | 5.9100 | 5.9900 | 5.8700 | 5.9000 | 5.9000 | 145,500 |
| Jan 03, 2024 | 5.8700 | 5.9490 | 5.7820 | 5.9100 | 5.9100 | 265,100 |
| Jan 02, 2024 | 6.1200 | 6.1500 | 5.8700 | 5.9000 | 5.9000 | 355,800 |
| Dec 29, 2023 | 6.1500 | 6.3100 | 6.0750 | 6.1300 | 6.1300 | 953,500 |
| Dec 28, 2023 | 5.9400 | 6.1790 | 5.9400 | 6.1100 | 6.1100 | 832,700 |
| Dec 27, 2023 | 5.8700 | 6.0100 | 5.8700 | 5.9400 | 5.9400 | 180,000 |
| Dec 26, 2023 | 5.9300 | 6.1100 | 5.8600 | 5.9400 | 5.9400 | 294,400 |
| Dec 22, 2023 | 5.8300 | 5.9600 | 5.8300 | 5.9300 | 5.9300 | 245,300 |
| Dec 21, 2023 | 5.9700 | 6.0000 | 5.8710 | 5.9000 | 5.9000 | 202,500 |
| Dec 20, 2023 | 5.8500 | 6.0400 | 5.7820 | 5.8000 | 5.8000 | 319,600 |
| Dec 19, 2023 | 5.8300 | 6.0200 | 5.7800 | 5.9100 | 5.9100 | 546,800 |
| Dec 18, 2023 | 5.8400 | 5.9100 | 5.6700 | 5.8300 | 5.8300 | 779,500 |
| Dec 15, 2023 | 5.9100 | 5.9500 | 5.7700 | 5.9000 | 5.9000 | 495,700 |
| Dec 14, 2023 | 6.1000 | 6.1460 | 5.8100 | 5.9100 | 5.9100 | 707,100 |
| Dec 13, 2023 | 6.0200 | 6.1200 | 5.9900 | 6.1000 | 6.1000 | 753,600 |
| Dec 12, 2023 | 6.0300 | 6.0500 | 5.9200 | 6.0000 | 6.0000 | 614,700 |
| Dec 11, 2023 | 6.1700 | 6.2300 | 6.0100 | 6.0100 | 6.0100 | 930,400 |
| Dec 08, 2023 | 6.1800 | 6.2500 | 6.0600 | 6.1700 | 6.1700 | 1,334,200 |
| Dec 07, 2023 | 6.3000 | 6.3400 | 6.0600 | 6.1600 | 6.1600 | 476,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.