Yalla Group Limited (YALA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 3.2300 | 3.3800 | 3.2106 | 3.2400 | 3.2400 | 73,453 |
| 29 Sept 2022 | 3.3500 | 3.3800 | 3.2000 | 3.2200 | 3.2200 | 142,600 |
| 28 Sept 2022 | 3.3600 | 3.4300 | 3.2500 | 3.3900 | 3.3900 | 140,300 |
| 27 Sept 2022 | 3.4500 | 3.5700 | 3.3300 | 3.3700 | 3.3700 | 83,700 |
| 26 Sept 2022 | 3.3400 | 3.5900 | 3.3400 | 3.4100 | 3.4100 | 100,500 |
| 23 Sept 2022 | 3.3900 | 3.4000 | 3.3000 | 3.3800 | 3.3800 | 177,700 |
| 22 Sept 2022 | 3.5200 | 3.5800 | 3.4000 | 3.4400 | 3.4400 | 108,600 |
| 21 Sept 2022 | 3.6500 | 3.6700 | 3.5200 | 3.5200 | 3.5200 | 98,900 |
| 20 Sept 2022 | 3.6600 | 3.8300 | 3.6060 | 3.6800 | 3.6800 | 85,800 |
| 19 Sept 2022 | 3.6500 | 3.7020 | 3.5200 | 3.6600 | 3.6600 | 159,400 |
| 16 Sept 2022 | 3.7500 | 3.7700 | 3.6600 | 3.6900 | 3.6900 | 123,900 |
| 15 Sept 2022 | 3.8100 | 3.8800 | 3.7600 | 3.7800 | 3.7800 | 123,300 |
| 14 Sept 2022 | 3.8600 | 3.8600 | 3.7100 | 3.8500 | 3.8500 | 200,300 |
| 13 Sept 2022 | 4.0500 | 4.0500 | 3.8600 | 3.8600 | 3.8600 | 133,800 |
| 12 Sept 2022 | 4.0300 | 4.1500 | 4.0000 | 4.1500 | 4.1500 | 141,300 |
| 09 Sept 2022 | 3.9700 | 4.1000 | 3.9400 | 4.0200 | 4.0200 | 85,200 |
| 08 Sept 2022 | 3.8700 | 4.0000 | 3.8300 | 3.9300 | 3.9300 | 84,600 |
| 07 Sept 2022 | 3.8600 | 3.9700 | 3.8300 | 3.9200 | 3.9200 | 69,600 |
| 06 Sept 2022 | 4.0500 | 4.1130 | 3.8700 | 3.8900 | 3.8900 | 161,700 |
| 02 Sept 2022 | 4.1700 | 4.2500 | 3.9800 | 4.0900 | 4.0900 | 606,100 |
| 01 Sept 2022 | 4.2600 | 4.2600 | 3.9700 | 4.0800 | 4.0800 | 321,200 |
| 31 Aug 2022 | 4.1900 | 4.4800 | 4.0500 | 4.2900 | 4.2900 | 823,800 |
| 30 Aug 2022 | 4.2000 | 4.2500 | 4.0200 | 4.0700 | 4.0700 | 652,200 |
| 29 Aug 2022 | 3.9200 | 4.2300 | 3.8700 | 4.2000 | 4.2000 | 775,500 |
| 26 Aug 2022 | 4.1500 | 4.2200 | 3.9000 | 3.9700 | 3.9700 | 1,110,100 |
| 25 Aug 2022 | 3.7600 | 4.0900 | 3.7100 | 4.0100 | 4.0100 | 592,500 |
| 24 Aug 2022 | 3.7200 | 3.8600 | 3.6600 | 3.7600 | 3.7600 | 491,100 |
| 23 Aug 2022 | 3.8600 | 3.8800 | 3.6600 | 3.7400 | 3.7400 | 479,200 |
| 22 Aug 2022 | 4.0500 | 4.0600 | 3.8300 | 3.8600 | 3.8600 | 412,800 |
| 19 Aug 2022 | 4.1000 | 4.2000 | 4.0000 | 4.1100 | 4.1100 | 347,700 |
| 18 Aug 2022 | 4.0600 | 4.2000 | 4.0100 | 4.1500 | 4.1500 | 497,600 |
| 17 Aug 2022 | 4.3600 | 4.3900 | 4.1000 | 4.1100 | 4.1100 | 165,700 |
| 16 Aug 2022 | 4.3500 | 4.4100 | 4.2850 | 4.3900 | 4.3900 | 212,300 |
| 15 Aug 2022 | 4.5100 | 4.5200 | 4.3600 | 4.4100 | 4.4100 | 128,100 |
| 12 Aug 2022 | 4.3300 | 4.5800 | 4.2400 | 4.5400 | 4.5400 | 287,400 |
| 11 Aug 2022 | 4.4900 | 4.6600 | 4.3100 | 4.3100 | 4.3100 | 556,000 |
| 10 Aug 2022 | 4.6300 | 4.6300 | 4.2200 | 4.4100 | 4.4100 | 469,500 |
| 09 Aug 2022 | 4.6500 | 4.7000 | 4.3000 | 4.6000 | 4.6000 | 322,100 |
| 08 Aug 2022 | 4.5000 | 4.7380 | 4.4320 | 4.6100 | 4.6100 | 439,200 |
| 05 Aug 2022 | 4.3500 | 4.4750 | 4.3000 | 4.4700 | 4.4700 | 273,500 |
| 04 Aug 2022 | 4.6500 | 4.6700 | 4.3200 | 4.4400 | 4.4400 | 281,900 |
| 03 Aug 2022 | 4.4600 | 4.5600 | 4.3500 | 4.5600 | 4.5600 | 323,500 |
| 02 Aug 2022 | 4.1600 | 4.4900 | 4.1100 | 4.4700 | 4.4700 | 159,400 |
| 01 Aug 2022 | 4.3400 | 4.3800 | 4.1950 | 4.2200 | 4.2200 | 184,500 |
| 29 July 2022 | 4.3500 | 4.4600 | 4.3100 | 4.4300 | 4.4300 | 87,200 |
| 28 July 2022 | 4.5800 | 4.5990 | 4.3800 | 4.4400 | 4.4400 | 127,000 |
| 27 July 2022 | 4.5400 | 4.6000 | 4.4200 | 4.5600 | 4.5600 | 108,200 |
| 26 July 2022 | 4.6000 | 4.6000 | 4.3600 | 4.4700 | 4.4700 | 260,600 |
| 25 July 2022 | 4.5900 | 4.6600 | 4.4900 | 4.6300 | 4.6300 | 255,600 |
| 22 July 2022 | 4.7600 | 4.8300 | 4.5500 | 4.5900 | 4.5900 | 240,400 |
| 21 July 2022 | 4.7500 | 4.9580 | 4.7000 | 4.7400 | 4.7400 | 215,400 |
| 20 July 2022 | 4.2200 | 4.8550 | 4.2200 | 4.7700 | 4.7700 | 760,900 |
| 19 July 2022 | 4.2800 | 4.2900 | 4.1600 | 4.2600 | 4.2600 | 65,800 |
| 18 July 2022 | 4.1600 | 4.2900 | 4.1100 | 4.2000 | 4.2000 | 225,000 |
| 15 July 2022 | 4.0800 | 4.1100 | 4.0000 | 4.0500 | 4.0500 | 122,200 |
| 14 July 2022 | 4.3000 | 4.3000 | 4.0500 | 4.1000 | 4.1000 | 128,400 |
| 13 July 2022 | 4.0100 | 4.2400 | 3.8900 | 4.2100 | 4.2100 | 176,000 |
| 12 July 2022 | 4.0700 | 4.1500 | 3.9600 | 4.0900 | 4.0900 | 191,300 |
| 11 July 2022 | 4.0500 | 4.1600 | 3.9800 | 4.0500 | 4.0500 | 400,900 |
| 08 July 2022 | 4.1200 | 4.2450 | 4.0500 | 4.0800 | 4.0800 | 63,500 |
| 07 July 2022 | 4.0600 | 4.2050 | 4.0500 | 4.1800 | 4.1800 | 246,200 |
| 06 July 2022 | 4.2000 | 4.2100 | 4.0000 | 4.0300 | 4.0300 | 199,100 |
| 05 July 2022 | 3.9800 | 4.2000 | 3.9300 | 4.1900 | 4.1900 | 562,300 |
| 01 July 2022 | 3.8900 | 4.0570 | 3.8800 | 4.0400 | 4.0400 | 88,000 |
| 30 June 2022 | 4.0100 | 4.0100 | 3.8600 | 3.9000 | 3.9000 | 138,200 |
| 29 June 2022 | 3.9100 | 4.0900 | 3.8600 | 4.0700 | 4.0700 | 188,700 |
| 28 June 2022 | 4.2400 | 4.2400 | 3.8800 | 3.9100 | 3.9100 | 286,200 |
| 27 June 2022 | 4.3000 | 4.3000 | 4.1700 | 4.2000 | 4.2000 | 240,700 |
| 24 June 2022 | 4.2400 | 4.3500 | 4.1800 | 4.2600 | 4.2600 | 385,700 |
| 23 June 2022 | 4.0300 | 4.2300 | 4.0000 | 4.1900 | 4.1900 | 481,000 |
| 22 June 2022 | 4.1000 | 4.1600 | 3.9900 | 4.0100 | 4.0100 | 334,400 |
| 21 June 2022 | 3.9400 | 4.1800 | 3.9020 | 4.1000 | 4.1000 | 355,900 |
| 17 June 2022 | 3.8300 | 3.9000 | 3.6920 | 3.8600 | 3.8600 | 182,800 |
| 16 June 2022 | 3.6800 | 3.8300 | 3.6100 | 3.7200 | 3.7200 | 610,600 |
| 15 June 2022 | 3.6300 | 3.8800 | 3.5730 | 3.8400 | 3.8400 | 875,200 |
| 14 June 2022 | 3.5800 | 3.6790 | 3.4500 | 3.5800 | 3.5800 | 1,220,600 |
| 13 June 2022 | 3.5600 | 3.6400 | 3.4950 | 3.5300 | 3.5300 | 904,300 |
| 10 June 2022 | 3.7400 | 3.8000 | 3.5700 | 3.7200 | 3.7200 | 940,900 |
| 09 June 2022 | 3.9800 | 3.9800 | 3.7000 | 3.7100 | 3.7100 | 918,600 |
| 08 June 2022 | 3.8500 | 4.0880 | 3.7300 | 4.0600 | 4.0600 | 1,114,000 |
| 07 June 2022 | 3.7700 | 3.9000 | 3.6600 | 3.7900 | 3.7900 | 830,000 |
| 06 June 2022 | 3.7200 | 3.9000 | 3.6950 | 3.7900 | 3.7900 | 822,200 |
| 03 June 2022 | 3.5700 | 3.6800 | 3.5000 | 3.5900 | 3.5900 | 552,600 |
| 02 June 2022 | 3.5400 | 3.7500 | 3.4800 | 3.6600 | 3.6600 | 919,500 |
| 01 June 2022 | 3.7100 | 3.8300 | 3.5100 | 3.5400 | 3.5400 | 582,600 |
| 31 May 2022 | 3.8600 | 3.8800 | 3.7000 | 3.7000 | 3.7000 | 379,600 |
| 27 May 2022 | 3.5900 | 3.7800 | 3.5600 | 3.7600 | 3.7600 | 212,900 |
| 26 May 2022 | 3.3000 | 3.5700 | 3.1900 | 3.5300 | 3.5300 | 271,000 |
| 25 May 2022 | 3.2700 | 3.3900 | 3.2600 | 3.3000 | 3.3000 | 177,800 |
| 24 May 2022 | 3.4100 | 3.4100 | 3.2000 | 3.2800 | 3.2800 | 326,500 |
| 23 May 2022 | 3.4500 | 3.5100 | 3.3200 | 3.4900 | 3.4900 | 227,800 |
| 20 May 2022 | 3.8200 | 3.8200 | 3.3600 | 3.4600 | 3.4600 | 401,800 |
| 19 May 2022 | 3.7600 | 3.8700 | 3.7000 | 3.7400 | 3.7400 | 220,100 |
| 18 May 2022 | 3.6700 | 3.9000 | 3.6600 | 3.7300 | 3.7300 | 220,400 |
| 17 May 2022 | 3.6300 | 3.9400 | 3.6100 | 3.7500 | 3.7500 | 694,300 |
| 16 May 2022 | 3.5600 | 3.5950 | 3.4600 | 3.4900 | 3.4900 | 222,200 |
| 13 May 2022 | 3.4100 | 3.6000 | 3.4100 | 3.5300 | 3.5300 | 174,000 |
| 12 May 2022 | 3.1800 | 3.4400 | 3.1000 | 3.3600 | 3.3600 | 210,100 |
| 11 May 2022 | 3.4900 | 3.4900 | 3.2600 | 3.2700 | 3.2700 | 394,400 |
| 10 May 2022 | 3.6400 | 3.6740 | 3.3000 | 3.4600 | 3.4600 | 421,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
