Yalla Group Limited (YALA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | 552,200 |
| 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 |
| 09 May 2022 | 3.7900 | 3.8280 | 3.5000 | 3.5600 | 3.5600 | 262,100 |
| 06 May 2022 | 3.9800 | 4.0000 | 3.8000 | 3.8900 | 3.8900 | 368,300 |
| 05 May 2022 | 4.1100 | 4.3000 | 3.9840 | 4.0400 | 4.0400 | 636,100 |
| 04 May 2022 | 3.9200 | 4.2700 | 3.9000 | 4.2100 | 4.2100 | 393,800 |
| 03 May 2022 | 4.0700 | 4.1000 | 3.8900 | 3.9800 | 3.9800 | 227,000 |
| 02 May 2022 | 4.0900 | 4.1400 | 3.9400 | 4.0900 | 4.0900 | 185,500 |
| 29 Apr 2022 | 4.1600 | 4.3700 | 4.0300 | 4.0900 | 4.0900 | 509,600 |
| 28 Apr 2022 | 3.7900 | 3.9400 | 3.6900 | 3.9100 | 3.9100 | 304,700 |
| 27 Apr 2022 | 3.8300 | 3.9300 | 3.6800 | 3.6900 | 3.6900 | 169,000 |
| 26 Apr 2022 | 3.9600 | 3.9630 | 3.7700 | 3.7900 | 3.7900 | 223,300 |
| 25 Apr 2022 | 4.0100 | 4.0600 | 3.9000 | 3.9400 | 3.9400 | 191,700 |
| 22 Apr 2022 | 4.1000 | 4.2600 | 4.0500 | 4.0500 | 4.0500 | 233,500 |
| 21 Apr 2022 | 4.1900 | 4.2830 | 4.0600 | 4.1100 | 4.1100 | 175,200 |
| 20 Apr 2022 | 4.3100 | 4.3500 | 4.1000 | 4.1300 | 4.1300 | 308,900 |
| 19 Apr 2022 | 4.2300 | 4.4200 | 4.1320 | 4.2900 | 4.2900 | 245,000 |
| 18 Apr 2022 | 4.2400 | 4.3400 | 4.0700 | 4.2800 | 4.2800 | 461,100 |
| 14 Apr 2022 | 4.6100 | 4.6100 | 4.2500 | 4.3000 | 4.3000 | 268,200 |
| 13 Apr 2022 | 4.4800 | 4.6000 | 4.4190 | 4.6000 | 4.6000 | 173,500 |
| 12 Apr 2022 | 4.6000 | 4.7200 | 4.4000 | 4.4200 | 4.4200 | 269,600 |
| 11 Apr 2022 | 4.2700 | 4.5800 | 4.2050 | 4.5100 | 4.5100 | 293,300 |
| 08 Apr 2022 | 4.4800 | 4.5500 | 4.3800 | 4.4700 | 4.4700 | 134,000 |
| 07 Apr 2022 | 4.7500 | 4.7700 | 4.4500 | 4.5200 | 4.5200 | 394,300 |
| 06 Apr 2022 | 4.7500 | 4.8700 | 4.6000 | 4.8100 | 4.8100 | 631,100 |
| 05 Apr 2022 | 4.8900 | 4.9500 | 4.7000 | 4.8900 | 4.8900 | 663,800 |
| 04 Apr 2022 | 4.5900 | 5.0000 | 4.5800 | 4.9100 | 4.9100 | 916,900 |
| 01 Apr 2022 | 4.6600 | 4.7200 | 4.4400 | 4.4900 | 4.4900 | 526,300 |
| 31 Mar 2022 | 4.5900 | 4.5900 | 4.3800 | 4.4800 | 4.4800 | 510,400 |
| 30 Mar 2022 | 4.7100 | 4.7400 | 4.5000 | 4.6100 | 4.6100 | 736,100 |
| 29 Mar 2022 | 4.8300 | 4.9000 | 4.7300 | 4.7500 | 4.7500 | 401,000 |
| 28 Mar 2022 | 4.6500 | 4.8800 | 4.5800 | 4.7200 | 4.7200 | 302,500 |
| 25 Mar 2022 | 4.7400 | 4.8100 | 4.4900 | 4.6100 | 4.6100 | 769,800 |
| 24 Mar 2022 | 4.9100 | 4.9900 | 4.6000 | 4.8200 | 4.8200 | 774,900 |
| 23 Mar 2022 | 5.0000 | 5.2500 | 4.8000 | 4.8800 | 4.8800 | 1,468,700 |
| 22 Mar 2022 | 4.7300 | 5.2500 | 4.7000 | 5.1200 | 5.1200 | 773,200 |
| 21 Mar 2022 | 4.8200 | 5.0800 | 4.6900 | 4.7800 | 4.7800 | 1,000,000 |
| 18 Mar 2022 | 4.6200 | 5.1000 | 4.3500 | 4.9700 | 4.9700 | 1,424,800 |
| 17 Mar 2022 | 4.4300 | 4.6650 | 4.3200 | 4.6300 | 4.6300 | 575,100 |
| 16 Mar 2022 | 4.3130 | 4.7000 | 4.0000 | 4.6700 | 4.6700 | 2,146,000 |
| 15 Mar 2022 | 3.9100 | 3.9900 | 3.5100 | 3.8400 | 3.8400 | 1,320,100 |
| 14 Mar 2022 | 4.0100 | 4.0200 | 3.6500 | 3.7000 | 3.7000 | 2,105,400 |
| 11 Mar 2022 | 5.1000 | 5.1010 | 4.3600 | 4.3700 | 4.3700 | 998,500 |
| 10 Mar 2022 | 5.3100 | 5.3100 | 4.9000 | 5.0500 | 5.0500 | 566,000 |
| 09 Mar 2022 | 5.2600 | 5.5020 | 5.2600 | 5.4300 | 5.4300 | 517,500 |
| 08 Mar 2022 | 5.0800 | 5.2400 | 4.8450 | 5.1100 | 5.1100 | 459,800 |
| 07 Mar 2022 | 5.3800 | 5.5300 | 5.0100 | 5.0500 | 5.0500 | 932,000 |
| 04 Mar 2022 | 5.5800 | 5.8150 | 5.4000 | 5.4100 | 5.4100 | 878,700 |
| 03 Mar 2022 | 6.1100 | 6.2300 | 5.5950 | 5.6500 | 5.6500 | 659,400 |
| 02 Mar 2022 | 6.0000 | 6.1600 | 5.8100 | 6.1000 | 6.1000 | 549,500 |
| 01 Mar 2022 | 6.0800 | 6.5000 | 5.9400 | 5.9500 | 5.9500 | 748,900 |
| 28 Feb 2022 | 6.0400 | 6.4000 | 5.9600 | 6.0800 | 6.0800 | 682,900 |
| 25 Feb 2022 | 6.2500 | 6.3000 | 5.9800 | 6.1200 | 6.1200 | 412,000 |
| 24 Feb 2022 | 5.7900 | 6.2500 | 5.7900 | 6.2500 | 6.2500 | 869,100 |
| 23 Feb 2022 | 6.2400 | 6.5400 | 5.9700 | 6.0600 | 6.0600 | 705,900 |
| 22 Feb 2022 | 6.0500 | 6.5030 | 6.0100 | 6.1600 | 6.1600 | 1,016,300 |
| 18 Feb 2022 | 6.6500 | 6.6670 | 6.1600 | 6.2900 | 6.2900 | 686,800 |
| 17 Feb 2022 | 6.6600 | 6.9400 | 6.5100 | 6.7400 | 6.7400 | 753,400 |
| 16 Feb 2022 | 6.8900 | 7.0100 | 6.6000 | 6.7300 | 6.7300 | 829,900 |
| 15 Feb 2022 | 6.5700 | 7.0100 | 6.5600 | 6.9600 | 6.9600 | 949,800 |
| 14 Feb 2022 | 6.5200 | 6.7600 | 6.4300 | 6.4900 | 6.4900 | 191,000 |
| 11 Feb 2022 | 6.6400 | 6.8300 | 6.4200 | 6.5500 | 6.5500 | 293,400 |
| 10 Feb 2022 | 6.5600 | 6.9000 | 6.5100 | 6.6000 | 6.6000 | 354,600 |
| 09 Feb 2022 | 6.6000 | 6.9550 | 6.5100 | 6.8200 | 6.8200 | 401,600 |
| 08 Feb 2022 | 6.2700 | 6.5400 | 6.2300 | 6.5300 | 6.5300 | 224,600 |
| 07 Feb 2022 | 6.1100 | 6.5500 | 6.1100 | 6.2900 | 6.2900 | 632,300 |
| 04 Feb 2022 | 6.0800 | 6.2280 | 6.0300 | 6.1700 | 6.1700 | 143,300 |
| 03 Feb 2022 | 5.9900 | 6.2400 | 5.9600 | 6.0800 | 6.0800 | 410,300 |
| 02 Feb 2022 | 6.3600 | 6.3800 | 6.0000 | 6.1100 | 6.1100 | 399,200 |
| 01 Feb 2022 | 6.2100 | 6.5200 | 5.9300 | 6.2900 | 6.2900 | 754,800 |
| *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.
