Yalla Group Limited (YALA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Sept 2023 | 5.15 | 5.19 | 5.11 | 5.13 | 5.13 | 68,700 |
| 21 Sept 2023 | 5.28 | 5.31 | 5.04 | 5.10 | 5.10 | 254,300 |
| 20 Sept 2023 | 5.18 | 5.47 | 5.10 | 5.32 | 5.32 | 330,700 |
| 19 Sept 2023 | 5.05 | 5.19 | 5.05 | 5.16 | 5.16 | 442,200 |
| 18 Sept 2023 | 5.13 | 5.13 | 5.05 | 5.06 | 5.06 | 240,600 |
| 15 Sept 2023 | 5.12 | 5.15 | 4.99 | 5.14 | 5.14 | 420,500 |
| 14 Sept 2023 | 5.16 | 5.16 | 5.05 | 5.11 | 5.11 | 1,658,700 |
| 13 Sept 2023 | 5.05 | 5.13 | 4.98 | 5.09 | 5.09 | 238,200 |
| 12 Sept 2023 | 5.09 | 5.20 | 5.06 | 5.06 | 5.06 | 192,000 |
| 11 Sept 2023 | 5.09 | 5.21 | 5.09 | 5.12 | 5.12 | 255,200 |
| 08 Sept 2023 | 5.03 | 5.20 | 4.95 | 5.14 | 5.14 | 277,600 |
| 07 Sept 2023 | 5.00 | 5.07 | 4.83 | 5.00 | 5.00 | 450,000 |
| 06 Sept 2023 | 5.01 | 5.10 | 4.93 | 5.08 | 5.08 | 359,300 |
| 05 Sept 2023 | 5.11 | 5.11 | 4.85 | 5.01 | 5.01 | 404,600 |
| 01 Sept 2023 | 5.13 | 5.21 | 5.06 | 5.17 | 5.17 | 434,100 |
| 31 Aug 2023 | 5.03 | 5.18 | 5.03 | 5.12 | 5.12 | 344,500 |
| 30 Aug 2023 | 5.13 | 5.13 | 5.00 | 5.10 | 5.10 | 288,700 |
| 29 Aug 2023 | 5.04 | 5.22 | 4.96 | 5.13 | 5.13 | 246,600 |
| 28 Aug 2023 | 4.97 | 5.09 | 4.93 | 5.05 | 5.05 | 216,800 |
| 25 Aug 2023 | 5.13 | 5.14 | 4.92 | 4.97 | 4.97 | 164,100 |
| 24 Aug 2023 | 5.07 | 5.15 | 5.00 | 5.14 | 5.14 | 283,600 |
| 23 Aug 2023 | 4.99 | 5.14 | 4.97 | 5.13 | 5.13 | 178,900 |
| 22 Aug 2023 | 4.78 | 4.98 | 4.78 | 4.98 | 4.98 | 257,200 |
| 21 Aug 2023 | 4.73 | 4.84 | 4.61 | 4.77 | 4.77 | 386,700 |
| 18 Aug 2023 | 5.05 | 5.05 | 4.71 | 4.73 | 4.73 | 335,700 |
| 17 Aug 2023 | 5.22 | 5.25 | 5.00 | 5.15 | 5.15 | 230,800 |
| 16 Aug 2023 | 5.35 | 5.38 | 5.14 | 5.18 | 5.18 | 174,700 |
| 15 Aug 2023 | 5.11 | 5.37 | 5.00 | 5.21 | 5.21 | 228,300 |
| 14 Aug 2023 | 5.17 | 5.21 | 5.00 | 5.18 | 5.18 | 167,900 |
| 11 Aug 2023 | 5.06 | 5.22 | 5.05 | 5.14 | 5.14 | 210,600 |
| 10 Aug 2023 | 5.22 | 5.30 | 5.08 | 5.13 | 5.13 | 183,800 |
| 09 Aug 2023 | 4.98 | 5.28 | 4.96 | 5.19 | 5.19 | 221,900 |
| 08 Aug 2023 | 4.99 | 5.09 | 4.91 | 5.04 | 5.04 | 264,600 |
| 07 Aug 2023 | 5.22 | 5.27 | 4.92 | 5.14 | 5.14 | 373,200 |
| 04 Aug 2023 | 5.41 | 5.43 | 5.22 | 5.22 | 5.22 | 183,000 |
| 03 Aug 2023 | 5.33 | 5.47 | 5.21 | 5.41 | 5.41 | 240,400 |
| 02 Aug 2023 | 5.36 | 5.51 | 5.26 | 5.39 | 5.39 | 236,200 |
| 01 Aug 2023 | 5.61 | 5.64 | 5.50 | 5.55 | 5.55 | 171,100 |
| 31 July 2023 | 5.60 | 5.77 | 5.50 | 5.71 | 5.71 | 254,300 |
| 28 July 2023 | 5.55 | 5.64 | 5.47 | 5.59 | 5.59 | 259,200 |
| 27 July 2023 | 5.42 | 5.58 | 5.25 | 5.42 | 5.42 | 326,900 |
| 26 July 2023 | 5.10 | 5.32 | 5.06 | 5.25 | 5.25 | 187,100 |
| 25 July 2023 | 5.22 | 5.24 | 5.06 | 5.12 | 5.12 | 284,700 |
| 24 July 2023 | 5.18 | 5.41 | 5.06 | 5.21 | 5.21 | 248,700 |
| 21 July 2023 | 5.04 | 5.21 | 4.86 | 5.19 | 5.19 | 147,500 |
| 20 July 2023 | 5.08 | 5.24 | 4.97 | 5.04 | 5.04 | 163,300 |
| 19 July 2023 | 5.34 | 5.48 | 5.14 | 5.16 | 5.16 | 192,400 |
| 18 July 2023 | 5.29 | 5.32 | 5.18 | 5.27 | 5.27 | 125,000 |
| 17 July 2023 | 5.04 | 5.32 | 5.01 | 5.32 | 5.32 | 222,200 |
| 14 July 2023 | 5.14 | 5.25 | 4.96 | 5.10 | 5.10 | 222,100 |
| 13 July 2023 | 4.95 | 5.16 | 4.84 | 5.13 | 5.13 | 220,200 |
| 12 July 2023 | 4.95 | 4.99 | 4.81 | 4.91 | 4.91 | 167,300 |
| 11 July 2023 | 4.64 | 4.94 | 4.57 | 4.90 | 4.90 | 375,900 |
| 10 July 2023 | 4.39 | 4.68 | 4.39 | 4.60 | 4.60 | 238,500 |
| 07 July 2023 | 4.30 | 4.40 | 4.17 | 4.40 | 4.40 | 91,500 |
| 06 July 2023 | 4.21 | 4.30 | 4.13 | 4.27 | 4.27 | 118,900 |
| 05 July 2023 | 4.37 | 4.37 | 4.24 | 4.26 | 4.26 | 99,600 |
| 03 July 2023 | 4.36 | 4.45 | 4.35 | 4.41 | 4.41 | 83,000 |
| 30 June 2023 | 4.38 | 4.42 | 4.31 | 4.36 | 4.36 | 105,900 |
| 29 June 2023 | 4.37 | 4.41 | 4.34 | 4.36 | 4.36 | 73,100 |
| 28 June 2023 | 4.20 | 4.37 | 4.17 | 4.37 | 4.37 | 172,900 |
| 27 June 2023 | 4.15 | 4.22 | 4.13 | 4.21 | 4.21 | 124,500 |
| 26 June 2023 | 4.10 | 4.20 | 4.10 | 4.12 | 4.12 | 68,000 |
| 23 June 2023 | 4.19 | 4.19 | 4.11 | 4.12 | 4.12 | 136,000 |
| 22 June 2023 | 4.15 | 4.30 | 4.14 | 4.21 | 4.21 | 170,700 |
| 21 June 2023 | 4.25 | 4.27 | 4.07 | 4.18 | 4.18 | 229,200 |
| 20 June 2023 | 4.35 | 4.41 | 4.22 | 4.28 | 4.28 | 235,000 |
| 16 June 2023 | 4.40 | 4.49 | 4.34 | 4.36 | 4.36 | 262,100 |
| 15 June 2023 | 4.46 | 4.50 | 4.42 | 4.46 | 4.46 | 148,400 |
| 14 June 2023 | 4.48 | 4.48 | 4.34 | 4.46 | 4.46 | 104,300 |
| 13 June 2023 | 4.49 | 4.51 | 4.32 | 4.48 | 4.48 | 266,900 |
| 12 June 2023 | 4.50 | 4.57 | 4.40 | 4.46 | 4.46 | 168,500 |
| 09 June 2023 | 4.57 | 4.60 | 4.44 | 4.46 | 4.46 | 157,200 |
| 08 June 2023 | 4.51 | 4.70 | 4.48 | 4.57 | 4.57 | 503,100 |
| 07 June 2023 | 4.33 | 4.54 | 4.21 | 4.50 | 4.50 | 536,600 |
| 06 June 2023 | 4.20 | 4.40 | 4.13 | 4.34 | 4.34 | 381,400 |
| 05 June 2023 | 4.26 | 4.28 | 4.19 | 4.19 | 4.19 | 270,100 |
| 02 June 2023 | 4.23 | 4.35 | 4.22 | 4.29 | 4.29 | 335,400 |
| 01 June 2023 | 4.22 | 4.37 | 4.16 | 4.21 | 4.21 | 328,700 |
| 31 May 2023 | 4.38 | 4.38 | 3.97 | 4.21 | 4.21 | 557,900 |
| 30 May 2023 | 4.01 | 4.40 | 3.92 | 4.38 | 4.38 | 580,900 |
| 26 May 2023 | 3.97 | 4.09 | 3.95 | 4.00 | 4.00 | 217,600 |
| 25 May 2023 | 3.96 | 4.08 | 3.90 | 3.97 | 3.97 | 227,300 |
| 24 May 2023 | 4.01 | 4.02 | 3.96 | 3.98 | 3.98 | 106,200 |
| 23 May 2023 | 4.19 | 4.20 | 4.01 | 4.02 | 4.02 | 133,900 |
| 22 May 2023 | 3.95 | 4.25 | 3.91 | 4.21 | 4.21 | 469,400 |
| 19 May 2023 | 3.94 | 3.98 | 3.90 | 3.92 | 3.92 | 169,200 |
| 18 May 2023 | 4.00 | 4.00 | 3.91 | 3.94 | 3.94 | 236,200 |
| 17 May 2023 | 3.81 | 4.05 | 3.78 | 4.00 | 4.00 | 269,900 |
| 16 May 2023 | 3.66 | 3.91 | 3.55 | 3.84 | 3.84 | 170,900 |
| 15 May 2023 | 3.84 | 3.88 | 3.73 | 3.81 | 3.81 | 124,900 |
| 12 May 2023 | 3.68 | 3.77 | 3.67 | 3.74 | 3.74 | 81,100 |
| 11 May 2023 | 3.73 | 3.80 | 3.67 | 3.75 | 3.75 | 123,300 |
| 10 May 2023 | 3.73 | 3.74 | 3.65 | 3.69 | 3.69 | 99,100 |
| 09 May 2023 | 3.60 | 3.74 | 3.60 | 3.71 | 3.71 | 81,100 |
| 08 May 2023 | 3.62 | 3.73 | 3.56 | 3.66 | 3.66 | 59,400 |
| 05 May 2023 | 3.41 | 3.63 | 3.41 | 3.60 | 3.60 | 76,000 |
| 04 May 2023 | 3.56 | 3.58 | 3.41 | 3.42 | 3.42 | 77,700 |
| 03 May 2023 | 3.56 | 3.68 | 3.51 | 3.55 | 3.55 | 52,000 |
| 02 May 2023 | 3.58 | 3.59 | 3.51 | 3.55 | 3.55 | 72,400 |
| *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.
