Yalla Group Limited (YALA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 6.00 | 6.13 | 5.87 | 6.03 | 6.03 | 453,800 |
| 30 Nov 2023 | 5.93 | 6.04 | 5.84 | 6.01 | 6.01 | 580,900 |
| 29 Nov 2023 | 5.85 | 6.06 | 5.79 | 5.85 | 5.85 | 582,500 |
| 28 Nov 2023 | 5.73 | 5.88 | 5.62 | 5.85 | 5.85 | 399,300 |
| 27 Nov 2023 | 5.73 | 5.75 | 5.56 | 5.70 | 5.70 | 557,800 |
| 24 Nov 2023 | 6.05 | 6.05 | 5.65 | 5.70 | 5.70 | 300,200 |
| 22 Nov 2023 | 5.77 | 5.99 | 5.74 | 5.94 | 5.94 | 249,200 |
| 21 Nov 2023 | 6.10 | 6.12 | 5.64 | 5.72 | 5.72 | 463,200 |
| 20 Nov 2023 | 6.26 | 6.38 | 5.88 | 6.34 | 6.34 | 467,500 |
| 17 Nov 2023 | 5.79 | 6.09 | 5.77 | 6.08 | 6.08 | 169,100 |
| 16 Nov 2023 | 5.86 | 5.91 | 5.75 | 5.77 | 5.77 | 96,400 |
| 15 Nov 2023 | 5.66 | 5.95 | 5.66 | 5.90 | 5.90 | 114,400 |
| 14 Nov 2023 | 5.71 | 5.76 | 5.60 | 5.66 | 5.66 | 114,500 |
| 13 Nov 2023 | 5.54 | 5.63 | 5.46 | 5.56 | 5.56 | 75,300 |
| 10 Nov 2023 | 5.69 | 5.69 | 5.41 | 5.56 | 5.56 | 141,100 |
| 09 Nov 2023 | 5.72 | 5.83 | 5.64 | 5.66 | 5.66 | 88,500 |
| 08 Nov 2023 | 5.93 | 5.93 | 5.71 | 5.74 | 5.74 | 98,300 |
| 07 Nov 2023 | 5.63 | 5.93 | 5.61 | 5.90 | 5.90 | 165,300 |
| 06 Nov 2023 | 5.87 | 5.87 | 5.55 | 5.68 | 5.68 | 161,600 |
| 03 Nov 2023 | 5.68 | 5.81 | 5.68 | 5.73 | 5.73 | 154,600 |
| 02 Nov 2023 | 5.46 | 5.68 | 5.39 | 5.68 | 5.68 | 193,800 |
| 01 Nov 2023 | 5.42 | 5.42 | 5.26 | 5.38 | 5.38 | 104,500 |
| 31 Oct 2023 | 5.34 | 5.39 | 5.26 | 5.37 | 5.37 | 94,700 |
| 30 Oct 2023 | 5.35 | 5.47 | 5.33 | 5.40 | 5.40 | 93,200 |
| 27 Oct 2023 | 5.41 | 5.46 | 5.28 | 5.31 | 5.31 | 103,700 |
| 26 Oct 2023 | 5.32 | 5.39 | 5.28 | 5.32 | 5.32 | 90,200 |
| 25 Oct 2023 | 5.49 | 5.49 | 5.28 | 5.34 | 5.34 | 85,600 |
| 24 Oct 2023 | 5.26 | 5.47 | 5.26 | 5.46 | 5.46 | 139,000 |
| 23 Oct 2023 | 5.12 | 5.26 | 5.10 | 5.25 | 5.25 | 154,000 |
| 20 Oct 2023 | 5.20 | 5.29 | 5.13 | 5.17 | 5.17 | 258,700 |
| 19 Oct 2023 | 5.20 | 5.33 | 5.09 | 5.25 | 5.25 | 170,300 |
| 18 Oct 2023 | 5.30 | 5.33 | 5.22 | 5.28 | 5.28 | 107,200 |
| 17 Oct 2023 | 5.14 | 5.36 | 5.14 | 5.35 | 5.35 | 180,900 |
| 16 Oct 2023 | 5.14 | 5.24 | 5.11 | 5.20 | 5.20 | 105,300 |
| 13 Oct 2023 | 5.08 | 5.18 | 5.08 | 5.13 | 5.13 | 142,500 |
| 12 Oct 2023 | 5.40 | 5.40 | 5.10 | 5.14 | 5.14 | 166,300 |
| 11 Oct 2023 | 5.30 | 5.43 | 5.29 | 5.39 | 5.39 | 310,600 |
| 10 Oct 2023 | 5.13 | 5.32 | 5.13 | 5.31 | 5.31 | 154,100 |
| 09 Oct 2023 | 5.05 | 5.18 | 5.00 | 5.15 | 5.15 | 188,200 |
| 06 Oct 2023 | 5.02 | 5.23 | 5.02 | 5.19 | 5.19 | 87,400 |
| 05 Oct 2023 | 5.03 | 5.06 | 4.97 | 5.06 | 5.06 | 90,600 |
| 04 Oct 2023 | 5.13 | 5.14 | 5.01 | 5.11 | 5.11 | 83,700 |
| 03 Oct 2023 | 5.19 | 5.26 | 5.10 | 5.13 | 5.13 | 100,900 |
| 02 Oct 2023 | 5.23 | 5.27 | 5.13 | 5.26 | 5.26 | 136,700 |
| 29 Sept 2023 | 5.18 | 5.37 | 5.18 | 5.24 | 5.24 | 219,200 |
| 28 Sept 2023 | 5.10 | 5.15 | 5.07 | 5.12 | 5.12 | 53,600 |
| 27 Sept 2023 | 4.94 | 5.13 | 4.94 | 5.12 | 5.12 | 107,300 |
| 26 Sept 2023 | 4.99 | 5.01 | 4.86 | 4.94 | 4.94 | 243,400 |
| 25 Sept 2023 | 5.06 | 5.18 | 5.05 | 5.11 | 5.11 | 80,700 |
| 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 |
| *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.