Yalla Group Limited (YALA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 3.8200 | 3.8300 | 3.7100 | 3.8100 | 3.8100 | 94,000 |
| 23 Mar 2023 | 3.8200 | 3.8900 | 3.7500 | 3.8400 | 3.8400 | 136,500 |
| 22 Mar 2023 | 3.8000 | 3.8200 | 3.6400 | 3.7100 | 3.7100 | 75,100 |
| 21 Mar 2023 | 3.6800 | 3.8200 | 3.6200 | 3.7900 | 3.7900 | 93,900 |
| 20 Mar 2023 | 3.6400 | 3.7000 | 3.5400 | 3.6000 | 3.6000 | 83,000 |
| 17 Mar 2023 | 3.8100 | 3.8800 | 3.6200 | 3.6500 | 3.6500 | 135,300 |
| 16 Mar 2023 | 3.5200 | 3.9000 | 3.5200 | 3.8500 | 3.8500 | 249,000 |
| 15 Mar 2023 | 3.7500 | 3.7500 | 3.5600 | 3.5700 | 3.5700 | 208,400 |
| 14 Mar 2023 | 3.8500 | 3.9800 | 3.7000 | 3.8100 | 3.8100 | 353,300 |
| 13 Mar 2023 | 4.0000 | 4.1100 | 3.8100 | 3.9900 | 3.9900 | 205,500 |
| 10 Mar 2023 | 3.7800 | 3.9500 | 3.7600 | 3.8500 | 3.8500 | 80,800 |
| 09 Mar 2023 | 3.9500 | 4.0100 | 3.8100 | 3.8100 | 3.8100 | 123,500 |
| 08 Mar 2023 | 3.9900 | 4.0300 | 3.9400 | 3.9800 | 3.9800 | 63,000 |
| 07 Mar 2023 | 4.0000 | 4.0440 | 3.9300 | 4.0000 | 4.0000 | 98,800 |
| 06 Mar 2023 | 4.2000 | 4.2500 | 3.9700 | 4.0200 | 4.0200 | 157,700 |
| 03 Mar 2023 | 4.1900 | 4.3700 | 4.1900 | 4.2600 | 4.2600 | 53,800 |
| 02 Mar 2023 | 4.1700 | 4.2200 | 4.0800 | 4.1800 | 4.1800 | 103,600 |
| 01 Mar 2023 | 4.4100 | 4.4100 | 4.1800 | 4.2100 | 4.2100 | 65,200 |
| 28 Feb 2023 | 4.3200 | 4.4300 | 4.2740 | 4.3500 | 4.3500 | 61,300 |
| 27 Feb 2023 | 4.3800 | 4.4700 | 4.2900 | 4.3100 | 4.3100 | 95,500 |
| 24 Feb 2023 | 4.5100 | 4.5100 | 4.2100 | 4.3300 | 4.3300 | 152,200 |
| 23 Feb 2023 | 4.6100 | 4.8000 | 4.5100 | 4.6100 | 4.6100 | 59,500 |
| 22 Feb 2023 | 4.5600 | 4.6600 | 4.4830 | 4.5600 | 4.5600 | 105,100 |
| 21 Feb 2023 | 4.8300 | 4.8300 | 4.5100 | 4.5600 | 4.5600 | 291,900 |
| 17 Feb 2023 | 4.8500 | 4.9100 | 4.7200 | 4.8600 | 4.8600 | 208,400 |
| 16 Feb 2023 | 5.1600 | 5.1600 | 4.7800 | 4.7900 | 4.7900 | 152,200 |
| 15 Feb 2023 | 4.9500 | 5.2500 | 4.9000 | 5.1700 | 5.1700 | 254,100 |
| 14 Feb 2023 | 4.8700 | 5.0200 | 4.8700 | 4.9000 | 4.9000 | 63,000 |
| 13 Feb 2023 | 4.8700 | 5.0400 | 4.8100 | 4.9000 | 4.9000 | 149,600 |
| 10 Feb 2023 | 5.0500 | 5.0500 | 4.7700 | 4.7900 | 4.7900 | 193,600 |
| 09 Feb 2023 | 5.0400 | 5.1800 | 5.0310 | 5.0900 | 5.0900 | 276,600 |
| 08 Feb 2023 | 4.9500 | 5.0490 | 4.9100 | 5.0000 | 5.0000 | 79,400 |
| 07 Feb 2023 | 5.0200 | 5.0400 | 4.8400 | 4.9600 | 4.9600 | 111,500 |
| 06 Feb 2023 | 4.7900 | 5.0900 | 4.7300 | 5.0200 | 5.0200 | 178,400 |
| 03 Feb 2023 | 5.1300 | 5.2900 | 4.7900 | 4.8100 | 4.8100 | 211,000 |
| 02 Feb 2023 | 5.3000 | 5.4900 | 5.0700 | 5.2200 | 5.2200 | 369,300 |
| 01 Feb 2023 | 4.7700 | 5.3600 | 4.7700 | 5.2800 | 5.2800 | 465,100 |
| 31 Jan 2023 | 4.7000 | 5.0250 | 4.6750 | 4.7500 | 4.7500 | 238,500 |
| 30 Jan 2023 | 5.2100 | 5.2700 | 4.5800 | 4.7300 | 4.7300 | 780,200 |
| 27 Jan 2023 | 5.4600 | 5.4600 | 5.2000 | 5.4200 | 5.4200 | 187,400 |
| 26 Jan 2023 | 4.9100 | 5.5700 | 4.9100 | 5.4500 | 5.4500 | 639,500 |
| 25 Jan 2023 | 4.8900 | 4.8900 | 4.6300 | 4.8400 | 4.8400 | 151,400 |
| 24 Jan 2023 | 4.3600 | 5.1500 | 4.2700 | 4.8000 | 4.8000 | 620,000 |
| 23 Jan 2023 | 4.4400 | 4.4900 | 4.2950 | 4.3300 | 4.3300 | 174,300 |
| 20 Jan 2023 | 4.2000 | 4.4900 | 4.1510 | 4.4500 | 4.4500 | 170,500 |
| 19 Jan 2023 | 4.1200 | 4.2400 | 4.1200 | 4.1600 | 4.1600 | 30,700 |
| 18 Jan 2023 | 4.3200 | 4.3200 | 4.1040 | 4.1300 | 4.1300 | 49,900 |
| 17 Jan 2023 | 4.4700 | 4.4700 | 4.2100 | 4.3100 | 4.3100 | 101,400 |
| 13 Jan 2023 | 4.5400 | 4.5600 | 4.4200 | 4.4600 | 4.4600 | 94,600 |
| 12 Jan 2023 | 4.3900 | 4.5380 | 4.2200 | 4.4900 | 4.4900 | 153,000 |
| 11 Jan 2023 | 4.2900 | 4.4610 | 4.2300 | 4.4200 | 4.4200 | 121,800 |
| 10 Jan 2023 | 4.2100 | 4.3450 | 4.1200 | 4.2700 | 4.2700 | 139,800 |
| 09 Jan 2023 | 4.5300 | 4.6800 | 4.0700 | 4.0800 | 4.0800 | 283,500 |
| 06 Jan 2023 | 4.1800 | 4.5100 | 4.1800 | 4.5100 | 4.5100 | 380,800 |
| 05 Jan 2023 | 3.9800 | 4.2500 | 3.8630 | 4.1300 | 4.1300 | 246,600 |
| 04 Jan 2023 | 3.7500 | 4.1500 | 3.7300 | 4.0000 | 4.0000 | 223,600 |
| 03 Jan 2023 | 3.5500 | 3.7880 | 3.5500 | 3.6800 | 3.6800 | 119,400 |
| 30 Dec 2022 | 3.5700 | 3.6050 | 3.5000 | 3.5000 | 3.5000 | 98,400 |
| 29 Dec 2022 | 3.5000 | 3.7400 | 3.4700 | 3.5900 | 3.5900 | 495,200 |
| 28 Dec 2022 | 3.4000 | 3.6500 | 3.4000 | 3.4600 | 3.4600 | 288,000 |
| 27 Dec 2022 | 3.4400 | 3.5650 | 3.4000 | 3.4000 | 3.4000 | 146,800 |
| 23 Dec 2022 | 3.5500 | 3.5900 | 3.4800 | 3.5600 | 3.5600 | 83,000 |
| 22 Dec 2022 | 3.7100 | 3.8200 | 3.5100 | 3.5500 | 3.5500 | 74,900 |
| 21 Dec 2022 | 3.7000 | 3.8400 | 3.6900 | 3.8000 | 3.8000 | 266,000 |
| 20 Dec 2022 | 3.5000 | 3.8700 | 3.4900 | 3.7100 | 3.7100 | 339,000 |
| 19 Dec 2022 | 3.4400 | 3.6400 | 3.4300 | 3.5200 | 3.5200 | 80,600 |
| 16 Dec 2022 | 3.5700 | 3.6700 | 3.4500 | 3.4500 | 3.4500 | 226,700 |
| 15 Dec 2022 | 3.9100 | 3.9300 | 3.5300 | 3.5400 | 3.5400 | 332,400 |
| 14 Dec 2022 | 3.9300 | 4.0200 | 3.7400 | 3.9600 | 3.9600 | 209,400 |
| 13 Dec 2022 | 3.9100 | 3.9500 | 3.7300 | 3.8500 | 3.8500 | 224,400 |
| 12 Dec 2022 | 3.9500 | 3.9500 | 3.7200 | 3.7200 | 3.7200 | 141,100 |
| 09 Dec 2022 | 3.9800 | 3.9900 | 3.8700 | 3.9400 | 3.9400 | 219,400 |
| 08 Dec 2022 | 3.7300 | 4.0800 | 3.7000 | 4.0000 | 4.0000 | 516,400 |
| 07 Dec 2022 | 3.6500 | 3.7330 | 3.6100 | 3.6900 | 3.6900 | 169,900 |
| 06 Dec 2022 | 4.0100 | 4.0400 | 3.6100 | 3.6700 | 3.6700 | 388,500 |
| 05 Dec 2022 | 3.9100 | 4.2000 | 3.8720 | 4.0300 | 4.0300 | 698,500 |
| 02 Dec 2022 | 3.6100 | 3.7800 | 3.6100 | 3.7300 | 3.7300 | 162,400 |
| 01 Dec 2022 | 3.5200 | 3.7420 | 3.5200 | 3.6700 | 3.6700 | 131,000 |
| 30 Nov 2022 | 3.4700 | 3.6140 | 3.4300 | 3.4900 | 3.4900 | 399,700 |
| 29 Nov 2022 | 3.6000 | 3.6900 | 3.3600 | 3.3900 | 3.3900 | 288,700 |
| 28 Nov 2022 | 3.5800 | 3.6900 | 3.4400 | 3.4800 | 3.4800 | 1,204,300 |
| 25 Nov 2022 | 3.7700 | 3.7700 | 3.5800 | 3.5800 | 3.5800 | 77,000 |
| 23 Nov 2022 | 3.7800 | 3.8000 | 3.7000 | 3.7700 | 3.7700 | 89,500 |
| 22 Nov 2022 | 3.7300 | 3.8000 | 3.6800 | 3.7700 | 3.7700 | 95,200 |
| 21 Nov 2022 | 3.6700 | 3.8500 | 3.6500 | 3.7500 | 3.7500 | 122,700 |
| 18 Nov 2022 | 3.8500 | 3.9000 | 3.7800 | 3.8300 | 3.8300 | 145,400 |
| 17 Nov 2022 | 3.7700 | 3.8500 | 3.6090 | 3.8300 | 3.8300 | 225,700 |
| 16 Nov 2022 | 4.0100 | 4.0250 | 3.7300 | 3.7600 | 3.7600 | 162,200 |
| 15 Nov 2022 | 4.2500 | 4.3000 | 4.0000 | 4.0800 | 4.0800 | 383,900 |
| 14 Nov 2022 | 4.1300 | 4.2300 | 4.0300 | 4.0900 | 4.0900 | 239,100 |
| 11 Nov 2022 | 3.8900 | 4.1700 | 3.8500 | 4.0600 | 4.0600 | 217,700 |
| 10 Nov 2022 | 3.7000 | 3.9000 | 3.7000 | 3.7100 | 3.7100 | 141,900 |
| 09 Nov 2022 | 3.6500 | 3.7200 | 3.5300 | 3.5300 | 3.5300 | 111,400 |
| 08 Nov 2022 | 3.6900 | 3.7400 | 3.6500 | 3.6700 | 3.6700 | 86,300 |
| 07 Nov 2022 | 3.4600 | 3.7300 | 3.4200 | 3.6900 | 3.6900 | 205,500 |
| 04 Nov 2022 | 3.4500 | 3.5600 | 3.4000 | 3.5300 | 3.5300 | 153,500 |
| 03 Nov 2022 | 3.2400 | 3.3200 | 3.1800 | 3.3200 | 3.3200 | 115,200 |
| 02 Nov 2022 | 3.2100 | 3.4090 | 3.1900 | 3.2700 | 3.2700 | 146,400 |
| 01 Nov 2022 | 3.1900 | 3.2500 | 3.1500 | 3.2300 | 3.2300 | 110,800 |
| 31 Oct 2022 | 3.0100 | 3.1100 | 3.0100 | 3.0900 | 3.0900 | 172,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
