Yalla Group Limited (YALA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.7200 | 4.7700 | 4.6700 | 4.7200 | 4.7200 | 199,800 |
| 25 Apr 2024 | 4.6700 | 4.6900 | 4.6350 | 4.6800 | 4.6800 | 94,200 |
| 24 Apr 2024 | 4.7200 | 4.7840 | 4.6700 | 4.7100 | 4.7100 | 204,700 |
| 23 Apr 2024 | 4.6900 | 4.7300 | 4.6500 | 4.6600 | 4.6600 | 214,300 |
| 22 Apr 2024 | 4.5200 | 4.6900 | 4.4800 | 4.6200 | 4.6200 | 220,900 |
| 19 Apr 2024 | 4.5800 | 4.6400 | 4.4900 | 4.5200 | 4.5200 | 394,800 |
| 18 Apr 2024 | 4.6200 | 4.6800 | 4.5800 | 4.5900 | 4.5900 | 66,300 |
| 17 Apr 2024 | 4.7000 | 4.7300 | 4.5800 | 4.6300 | 4.6300 | 141,800 |
| 16 Apr 2024 | 4.7400 | 4.7550 | 4.6400 | 4.6600 | 4.6600 | 302,500 |
| 15 Apr 2024 | 4.8000 | 4.8450 | 4.7500 | 4.7500 | 4.7500 | 178,500 |
| 12 Apr 2024 | 4.8600 | 4.9150 | 4.7900 | 4.8200 | 4.8200 | 144,000 |
| 11 Apr 2024 | 4.7900 | 4.8800 | 4.7700 | 4.8800 | 4.8800 | 192,300 |
| 10 Apr 2024 | 4.8100 | 4.8450 | 4.7750 | 4.7800 | 4.7800 | 152,400 |
| 09 Apr 2024 | 4.9000 | 4.9000 | 4.8100 | 4.8100 | 4.8100 | 131,100 |
| 08 Apr 2024 | 4.8600 | 4.8800 | 4.8050 | 4.8200 | 4.8200 | 166,400 |
| 05 Apr 2024 | 4.8300 | 4.9300 | 4.8300 | 4.8600 | 4.8600 | 133,500 |
| 04 Apr 2024 | 4.8500 | 4.9300 | 4.8200 | 4.8600 | 4.8600 | 307,700 |
| 03 Apr 2024 | 4.7800 | 4.8600 | 4.7600 | 4.8400 | 4.8400 | 168,400 |
| 02 Apr 2024 | 4.9000 | 4.9000 | 4.7900 | 4.8100 | 4.8100 | 195,100 |
| 01 Apr 2024 | 4.8100 | 4.9560 | 4.8100 | 4.9000 | 4.9000 | 158,300 |
| 28 Mar 2024 | 4.7700 | 4.8650 | 4.7700 | 4.8100 | 4.8100 | 174,900 |
| 27 Mar 2024 | 4.8000 | 4.8200 | 4.7300 | 4.7700 | 4.7700 | 128,800 |
| 26 Mar 2024 | 4.7400 | 4.7900 | 4.7300 | 4.7500 | 4.7500 | 116,000 |
| 25 Mar 2024 | 4.8000 | 4.8000 | 4.7200 | 4.7200 | 4.7200 | 219,900 |
| 22 Mar 2024 | 4.7600 | 4.8090 | 4.7500 | 4.7600 | 4.7600 | 193,400 |
| 21 Mar 2024 | 4.8500 | 4.8600 | 4.7800 | 4.7800 | 4.7800 | 289,400 |
| 20 Mar 2024 | 4.7700 | 4.8700 | 4.7300 | 4.8200 | 4.8200 | 230,400 |
| 19 Mar 2024 | 4.8200 | 4.8200 | 4.7500 | 4.8000 | 4.8000 | 363,500 |
| 18 Mar 2024 | 4.9000 | 4.9200 | 4.8000 | 4.8400 | 4.8400 | 280,600 |
| 15 Mar 2024 | 4.8000 | 4.8800 | 4.7000 | 4.8400 | 4.8400 | 569,800 |
| 14 Mar 2024 | 5.1100 | 5.1450 | 4.7900 | 4.8000 | 4.8000 | 631,900 |
| 13 Mar 2024 | 5.1800 | 5.3000 | 5.1800 | 5.2100 | 5.2100 | 258,200 |
| 12 Mar 2024 | 5.4800 | 5.5400 | 5.1600 | 5.2000 | 5.2000 | 686,700 |
| 11 Mar 2024 | 5.4900 | 5.5100 | 5.3500 | 5.3500 | 5.3500 | 414,500 |
| 08 Mar 2024 | 5.4400 | 5.5280 | 5.3600 | 5.4000 | 5.4000 | 232,100 |
| 07 Mar 2024 | 5.3000 | 5.4700 | 5.3000 | 5.4200 | 5.4200 | 346,300 |
| 06 Mar 2024 | 5.1800 | 5.3000 | 5.1600 | 5.2500 | 5.2500 | 440,600 |
| 05 Mar 2024 | 5.1200 | 5.2200 | 5.1000 | 5.1700 | 5.1700 | 196,900 |
| 04 Mar 2024 | 5.1700 | 5.1800 | 5.1100 | 5.1400 | 5.1400 | 229,600 |
| 01 Mar 2024 | 5.1400 | 5.2360 | 5.1200 | 5.1800 | 5.1800 | 240,400 |
| 29 Feb 2024 | 5.0700 | 5.1600 | 5.0500 | 5.1200 | 5.1200 | 215,100 |
| 28 Feb 2024 | 5.1400 | 5.1700 | 5.0500 | 5.0600 | 5.0600 | 245,900 |
| 27 Feb 2024 | 5.0900 | 5.2000 | 5.0800 | 5.1400 | 5.1400 | 382,600 |
| 26 Feb 2024 | 5.0100 | 5.0900 | 4.9900 | 5.0900 | 5.0900 | 235,900 |
| 23 Feb 2024 | 4.9100 | 5.1300 | 4.9100 | 5.0400 | 5.0400 | 266,500 |
| 22 Feb 2024 | 4.9100 | 4.9350 | 4.8800 | 4.9200 | 4.9200 | 284,100 |
| 21 Feb 2024 | 4.8700 | 4.9310 | 4.8050 | 4.8600 | 4.8600 | 289,300 |
| 20 Feb 2024 | 4.8600 | 4.9300 | 4.7600 | 4.8800 | 4.8800 | 493,200 |
| 16 Feb 2024 | 4.8000 | 4.9700 | 4.8000 | 4.9000 | 4.9000 | 419,500 |
| 15 Feb 2024 | 4.8200 | 4.9150 | 4.8200 | 4.8500 | 4.8500 | 301,300 |
| 14 Feb 2024 | 4.7300 | 4.8400 | 4.7300 | 4.8200 | 4.8200 | 241,100 |
| 13 Feb 2024 | 4.7600 | 4.8100 | 4.7100 | 4.7100 | 4.7100 | 287,500 |
| 12 Feb 2024 | 4.8300 | 4.9250 | 4.7700 | 4.8200 | 4.8200 | 310,800 |
| 09 Feb 2024 | 4.8500 | 4.9200 | 4.8300 | 4.8500 | 4.8500 | 357,400 |
| 08 Feb 2024 | 4.6800 | 4.8900 | 4.6700 | 4.8100 | 4.8100 | 641,000 |
| 07 Feb 2024 | 4.9300 | 4.9400 | 4.6900 | 4.7100 | 4.7100 | 711,300 |
| 06 Feb 2024 | 4.8400 | 4.9950 | 4.8400 | 4.9600 | 4.9600 | 476,700 |
| 05 Feb 2024 | 5.0000 | 5.0000 | 4.7400 | 4.7800 | 4.7800 | 670,500 |
| 02 Feb 2024 | 5.0800 | 5.1000 | 5.0000 | 5.0200 | 5.0200 | 648,400 |
| 01 Feb 2024 | 5.1300 | 5.1700 | 5.0700 | 5.0800 | 5.0800 | 466,500 |
| 31 Jan 2024 | 5.0500 | 5.2050 | 5.0200 | 5.1300 | 5.1300 | 372,700 |
| 30 Jan 2024 | 5.1300 | 5.1950 | 5.0700 | 5.0900 | 5.0900 | 603,200 |
| 29 Jan 2024 | 5.1000 | 5.2200 | 5.0600 | 5.1500 | 5.1500 | 586,200 |
| 26 Jan 2024 | 5.1300 | 5.1700 | 5.1000 | 5.1100 | 5.1100 | 283,500 |
| 25 Jan 2024 | 5.3000 | 5.3000 | 5.1400 | 5.1600 | 5.1600 | 465,100 |
| 24 Jan 2024 | 5.3900 | 5.3900 | 5.2350 | 5.2900 | 5.2900 | 303,900 |
| 23 Jan 2024 | 5.3400 | 5.4500 | 5.2900 | 5.3100 | 5.3100 | 272,500 |
| 22 Jan 2024 | 5.3500 | 5.4300 | 5.0700 | 5.2800 | 5.2800 | 901,500 |
| 19 Jan 2024 | 5.5000 | 5.5000 | 5.3600 | 5.3900 | 5.3900 | 273,400 |
| 18 Jan 2024 | 5.5000 | 5.5200 | 5.4400 | 5.5100 | 5.5100 | 311,700 |
| 17 Jan 2024 | 5.3500 | 5.4500 | 5.2900 | 5.4400 | 5.4400 | 285,800 |
| 16 Jan 2024 | 5.5400 | 5.5500 | 5.3450 | 5.4300 | 5.4300 | 583,100 |
| 12 Jan 2024 | 5.6500 | 5.6700 | 5.5300 | 5.5500 | 5.5500 | 312,100 |
| 11 Jan 2024 | 5.6500 | 5.6600 | 5.4800 | 5.6400 | 5.6400 | 517,300 |
| 10 Jan 2024 | 5.7900 | 5.7900 | 5.6650 | 5.6800 | 5.6800 | 508,000 |
| 09 Jan 2024 | 5.8300 | 5.8700 | 5.7620 | 5.8000 | 5.8000 | 300,500 |
| 08 Jan 2024 | 5.8100 | 5.9450 | 5.7900 | 5.9100 | 5.9100 | 230,700 |
| 05 Jan 2024 | 5.8900 | 5.9400 | 5.8300 | 5.8600 | 5.8600 | 219,600 |
| 04 Jan 2024 | 5.9100 | 5.9900 | 5.8700 | 5.9000 | 5.9000 | 145,500 |
| 03 Jan 2024 | 5.8700 | 5.9490 | 5.7820 | 5.9100 | 5.9100 | 265,100 |
| 02 Jan 2024 | 6.1200 | 6.1500 | 5.8700 | 5.9000 | 5.9000 | 355,800 |
| 29 Dec 2023 | 6.1500 | 6.3100 | 6.0750 | 6.1300 | 6.1300 | 953,500 |
| 28 Dec 2023 | 5.9400 | 6.1790 | 5.9400 | 6.1100 | 6.1100 | 832,700 |
| 27 Dec 2023 | 5.8700 | 6.0100 | 5.8700 | 5.9400 | 5.9400 | 180,000 |
| 26 Dec 2023 | 5.9300 | 6.1100 | 5.8600 | 5.9400 | 5.9400 | 294,400 |
| 22 Dec 2023 | 5.8300 | 5.9600 | 5.8300 | 5.9300 | 5.9300 | 245,300 |
| 21 Dec 2023 | 5.9700 | 6.0000 | 5.8710 | 5.9000 | 5.9000 | 202,500 |
| 20 Dec 2023 | 5.8500 | 6.0400 | 5.7820 | 5.8000 | 5.8000 | 319,600 |
| 19 Dec 2023 | 5.8300 | 6.0200 | 5.7800 | 5.9100 | 5.9100 | 546,800 |
| 18 Dec 2023 | 5.8400 | 5.9100 | 5.6700 | 5.8300 | 5.8300 | 779,500 |
| 15 Dec 2023 | 5.9100 | 5.9500 | 5.7700 | 5.9000 | 5.9000 | 495,700 |
| 14 Dec 2023 | 6.1000 | 6.1460 | 5.8100 | 5.9100 | 5.9100 | 707,100 |
| 13 Dec 2023 | 6.0200 | 6.1200 | 5.9900 | 6.1000 | 6.1000 | 753,600 |
| 12 Dec 2023 | 6.0300 | 6.0500 | 5.9200 | 6.0000 | 6.0000 | 614,700 |
| 11 Dec 2023 | 6.1700 | 6.2300 | 6.0100 | 6.0100 | 6.0100 | 930,400 |
| 08 Dec 2023 | 6.1800 | 6.2500 | 6.0600 | 6.1700 | 6.1700 | 1,334,200 |
| 07 Dec 2023 | 6.3000 | 6.3400 | 6.0600 | 6.1600 | 6.1600 | 476,900 |
| 06 Dec 2023 | 6.3200 | 6.4400 | 6.1250 | 6.1500 | 6.1500 | 1,232,000 |
| 05 Dec 2023 | 6.1800 | 6.1800 | 5.9050 | 6.0300 | 6.0300 | 578,800 |
| 04 Dec 2023 | 6.0000 | 6.2900 | 5.8700 | 6.2800 | 6.2800 | 820,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.