Yalla Group Limited (YALA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:20AM EDT. Market open.
Time Period:
Oct 04, 2023 - Oct 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 4.9400 | 4.9500 | 4.7450 | 4.7700 | 4.7700 | 112,929 |
| Oct 03, 2024 | 4.7600 | 4.9000 | 4.6300 | 4.8900 | 4.8900 | 465,600 |
| Oct 02, 2024 | 4.6900 | 4.8800 | 4.6250 | 4.8800 | 4.8800 | 754,900 |
| Oct 01, 2024 | 4.5700 | 4.5750 | 4.3700 | 4.5500 | 4.5500 | 304,300 |
| Sept 30, 2024 | 4.5500 | 4.7000 | 4.4750 | 4.5400 | 4.5400 | 429,700 |
| Sept 27, 2024 | 4.4500 | 4.5450 | 4.4200 | 4.4600 | 4.4600 | 196,700 |
| Sept 26, 2024 | 4.3700 | 4.4300 | 4.3200 | 4.4300 | 4.4300 | 207,700 |
| Sept 25, 2024 | 4.2400 | 4.2800 | 4.2130 | 4.2400 | 4.2400 | 149,300 |
| Sept 24, 2024 | 4.2200 | 4.2800 | 4.2100 | 4.2400 | 4.2400 | 133,100 |
| Sept 23, 2024 | 4.2100 | 4.2380 | 4.1500 | 4.1600 | 4.1600 | 102,300 |
| Sept 20, 2024 | 4.1600 | 4.1800 | 4.1100 | 4.1800 | 4.1800 | 143,200 |
| Sept 19, 2024 | 4.1800 | 4.2010 | 4.1500 | 4.1700 | 4.1700 | 137,900 |
| Sept 18, 2024 | 4.2100 | 4.2100 | 4.0700 | 4.1300 | 4.1300 | 151,400 |
| Sept 17, 2024 | 4.1800 | 4.2400 | 4.1260 | 4.2000 | 4.2000 | 161,900 |
| Sept 16, 2024 | 4.1300 | 4.1800 | 4.1050 | 4.1800 | 4.1800 | 147,700 |
| Sept 13, 2024 | 4.1800 | 4.1850 | 4.1300 | 4.1400 | 4.1400 | 116,900 |
| Sept 12, 2024 | 4.2900 | 4.2900 | 4.1600 | 4.1700 | 4.1700 | 558,100 |
| Sept 11, 2024 | 4.0200 | 4.3100 | 4.0200 | 4.3000 | 4.3000 | 702,700 |
| Sept 10, 2024 | 4.1000 | 4.1250 | 4.0000 | 4.0900 | 4.0900 | 470,600 |
| Sept 09, 2024 | 4.1000 | 4.1000 | 4.0200 | 4.0900 | 4.0900 | 337,300 |
| Sept 06, 2024 | 4.0900 | 4.1000 | 3.9950 | 4.0900 | 4.0900 | 402,200 |
| Sept 05, 2024 | 4.0500 | 4.1700 | 4.0400 | 4.1000 | 4.1000 | 470,000 |
| Sept 04, 2024 | 3.9200 | 4.0750 | 3.9100 | 4.0600 | 4.0600 | 415,100 |
| Sept 03, 2024 | 4.0900 | 4.0900 | 3.9300 | 3.9500 | 3.9500 | 387,100 |
| Aug 30, 2024 | 4.1500 | 4.1700 | 4.0200 | 4.0900 | 4.0900 | 283,200 |
| Aug 29, 2024 | 4.0600 | 4.1700 | 4.0300 | 4.0800 | 4.0800 | 276,600 |
| Aug 28, 2024 | 3.9900 | 4.0900 | 3.8900 | 4.0600 | 4.0600 | 450,200 |
| Aug 27, 2024 | 4.0500 | 4.1000 | 3.9800 | 3.9900 | 3.9900 | 199,900 |
| Aug 26, 2024 | 3.9700 | 4.1300 | 3.9480 | 4.0800 | 4.0800 | 479,200 |
| Aug 23, 2024 | 3.8500 | 3.9600 | 3.8300 | 3.9500 | 3.9500 | 190,700 |
| Aug 22, 2024 | 3.8000 | 3.8400 | 3.7650 | 3.8100 | 3.8100 | 382,900 |
| Aug 21, 2024 | 3.7900 | 3.8200 | 3.7300 | 3.7800 | 3.7800 | 237,900 |
| Aug 20, 2024 | 3.8500 | 3.8700 | 3.7750 | 3.7800 | 3.7800 | 390,800 |
| Aug 19, 2024 | 3.7800 | 3.8600 | 3.7500 | 3.8500 | 3.8500 | 394,200 |
| Aug 16, 2024 | 3.8000 | 3.8000 | 3.7300 | 3.7500 | 3.7500 | 310,200 |
| Aug 15, 2024 | 3.7800 | 3.8250 | 3.7600 | 3.7900 | 3.7900 | 174,800 |
| Aug 14, 2024 | 3.8000 | 3.8200 | 3.7200 | 3.7700 | 3.7700 | 151,200 |
| Aug 13, 2024 | 3.8600 | 3.8800 | 3.7700 | 3.8000 | 3.8000 | 221,900 |
| Aug 12, 2024 | 3.8700 | 3.9100 | 3.8200 | 3.8600 | 3.8600 | 144,600 |
| Aug 09, 2024 | 3.8500 | 3.9700 | 3.8150 | 3.8700 | 3.8700 | 68,300 |
| Aug 08, 2024 | 3.8300 | 3.9390 | 3.7900 | 3.8500 | 3.8500 | 153,100 |
| Aug 07, 2024 | 3.9500 | 3.9750 | 3.8100 | 3.8200 | 3.8200 | 165,900 |
| Aug 06, 2024 | 3.9300 | 3.9700 | 3.8100 | 3.9100 | 3.9100 | 179,300 |
| Aug 05, 2024 | 3.7300 | 3.8600 | 3.7100 | 3.7900 | 3.7900 | 210,400 |
| Aug 02, 2024 | 4.0400 | 4.0570 | 3.9500 | 3.9800 | 3.9800 | 205,100 |
| Aug 01, 2024 | 4.2900 | 4.2900 | 4.0700 | 4.1600 | 4.1600 | 286,600 |
| Jul 31, 2024 | 4.2900 | 4.3150 | 4.2110 | 4.2900 | 4.2900 | 142,300 |
| Jul 30, 2024 | 4.2700 | 4.3000 | 4.2250 | 4.2400 | 4.2400 | 69,500 |
| Jul 29, 2024 | 4.3200 | 4.3400 | 4.2600 | 4.2800 | 4.2800 | 113,600 |
| Jul 26, 2024 | 4.3000 | 4.3250 | 4.2600 | 4.3100 | 4.3100 | 53,600 |
| Jul 25, 2024 | 4.2700 | 4.3600 | 4.2600 | 4.2900 | 4.2900 | 115,700 |
| Jul 24, 2024 | 4.5100 | 4.5100 | 4.2700 | 4.2900 | 4.2900 | 210,200 |
| Jul 23, 2024 | 4.4200 | 4.4800 | 4.4100 | 4.4300 | 4.4300 | 73,400 |
| Jul 22, 2024 | 4.4400 | 4.4700 | 4.3880 | 4.4500 | 4.4500 | 123,600 |
| Jul 19, 2024 | 4.4300 | 4.4700 | 4.3900 | 4.4100 | 4.4100 | 104,800 |
| Jul 18, 2024 | 4.5100 | 4.5450 | 4.4200 | 4.4500 | 4.4500 | 171,300 |
| Jul 17, 2024 | 4.5600 | 4.6200 | 4.5450 | 4.5600 | 4.5600 | 111,200 |
| Jul 16, 2024 | 4.6000 | 4.6500 | 4.5820 | 4.6200 | 4.6200 | 89,100 |
| Jul 15, 2024 | 4.6900 | 4.7250 | 4.6000 | 4.6100 | 4.6100 | 145,400 |
| Jul 12, 2024 | 4.6900 | 4.7000 | 4.6300 | 4.7000 | 4.7000 | 87,700 |
| Jul 11, 2024 | 4.6200 | 4.7000 | 4.5800 | 4.6900 | 4.6900 | 221,000 |
| Jul 10, 2024 | 4.5800 | 4.5800 | 4.5350 | 4.5600 | 4.5600 | 61,000 |
| Jul 09, 2024 | 4.5200 | 4.5500 | 4.4900 | 4.5500 | 4.5500 | 83,900 |
| Jul 08, 2024 | 4.5500 | 4.5500 | 4.4550 | 4.5200 | 4.5200 | 92,500 |
| Jul 05, 2024 | 4.4900 | 4.5600 | 4.4850 | 4.5100 | 4.5100 | 72,900 |
| Jul 03, 2024 | 4.5000 | 4.5450 | 4.5000 | 4.5300 | 4.5300 | 54,500 |
| Jul 02, 2024 | 4.4300 | 4.5000 | 4.4300 | 4.5000 | 4.5000 | 139,000 |
| Jul 01, 2024 | 4.5900 | 4.5900 | 4.4600 | 4.4600 | 4.4600 | 134,600 |
| Jun 28, 2024 | 4.4700 | 4.5700 | 4.4500 | 4.5500 | 4.5500 | 131,600 |
| Jun 27, 2024 | 4.6500 | 4.6500 | 4.5400 | 4.5800 | 4.5800 | 149,400 |
| Jun 26, 2024 | 4.5800 | 4.6700 | 4.5300 | 4.6500 | 4.6500 | 180,200 |
| Jun 25, 2024 | 4.5100 | 4.6000 | 4.4950 | 4.6000 | 4.6000 | 165,400 |
| Jun 24, 2024 | 4.4500 | 4.5600 | 4.4500 | 4.5200 | 4.5200 | 361,400 |
| Jun 21, 2024 | 4.4300 | 4.5500 | 4.4200 | 4.4500 | 4.4500 | 322,400 |
| Jun 20, 2024 | 4.4100 | 4.4350 | 4.3900 | 4.4100 | 4.4100 | 113,200 |
| Jun 18, 2024 | 4.5100 | 4.5200 | 4.4200 | 4.4400 | 4.4400 | 157,100 |
| Jun 17, 2024 | 4.5800 | 4.5800 | 4.4900 | 4.4900 | 4.4900 | 378,600 |
| Jun 14, 2024 | 4.6100 | 4.6650 | 4.5600 | 4.5900 | 4.5900 | 353,600 |
| Jun 13, 2024 | 4.5800 | 4.6850 | 4.5800 | 4.6600 | 4.6600 | 337,300 |
| Jun 12, 2024 | 4.6800 | 4.7450 | 4.5800 | 4.6000 | 4.6000 | 359,100 |
| Jun 11, 2024 | 4.6100 | 4.6500 | 4.5900 | 4.6500 | 4.6500 | 270,900 |
| Jun 10, 2024 | 4.6100 | 4.6500 | 4.6100 | 4.6200 | 4.6200 | 89,300 |
| Jun 07, 2024 | 4.6600 | 4.6600 | 4.6100 | 4.6400 | 4.6400 | 161,800 |
| Jun 06, 2024 | 4.7300 | 4.7800 | 4.6600 | 4.6600 | 4.6600 | 186,700 |
| Jun 05, 2024 | 4.7100 | 4.7900 | 4.7000 | 4.7600 | 4.7600 | 214,500 |
| Jun 04, 2024 | 4.7000 | 4.7200 | 4.6200 | 4.7000 | 4.7000 | 212,300 |
| Jun 03, 2024 | 4.6800 | 4.7200 | 4.6300 | 4.7000 | 4.7000 | 241,400 |
| May 31, 2024 | 4.7600 | 4.8200 | 4.6800 | 4.7000 | 4.7000 | 170,800 |
| May 30, 2024 | 4.8000 | 4.8000 | 4.7100 | 4.7900 | 4.7900 | 121,100 |
| May 29, 2024 | 4.7600 | 4.8000 | 4.7550 | 4.7800 | 4.7800 | 113,700 |
| May 28, 2024 | 4.8600 | 4.8600 | 4.7600 | 4.8000 | 4.8000 | 152,500 |
| May 24, 2024 | 4.9400 | 4.9400 | 4.8200 | 4.8500 | 4.8500 | 75,800 |
| May 23, 2024 | 4.9000 | 4.9300 | 4.7950 | 4.9200 | 4.9200 | 260,600 |
| May 22, 2024 | 4.7000 | 4.9000 | 4.7000 | 4.8600 | 4.8600 | 269,300 |
| May 21, 2024 | 4.7500 | 4.8750 | 4.6300 | 4.6900 | 4.6900 | 315,600 |
| May 20, 2024 | 4.9000 | 4.9300 | 4.8200 | 4.8900 | 4.8900 | 245,600 |
| May 17, 2024 | 4.9100 | 4.9300 | 4.8600 | 4.9100 | 4.9100 | 229,200 |
| May 16, 2024 | 4.8600 | 4.9350 | 4.8600 | 4.9100 | 4.9100 | 70,300 |
| May 15, 2024 | 4.9400 | 4.9400 | 4.8500 | 4.9000 | 4.9000 | 212,000 |
| May 14, 2024 | 4.8200 | 4.9000 | 4.8200 | 4.8900 | 4.8900 | 164,000 |
| *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.