Yalla Group Limited (YALA)
NYSE: YALA · Real-Time Price · USD
5.50
+0.43 (8.48%)
At close: Jun 26, 2026, 4:00 PM EDT
5.45
-0.05 (-0.90%)
After-hours: Jun 26, 2026, 7:00 PM EDT
Yalla Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.08 | 5.55 | 5.08 | 5.50 | 5.50 | 8.48% | 592,986 |
| Jun 25, 2026 | 5.15 | 5.15 | 5.01 | 5.07 | 5.07 | -1.36% | 361,561 |
| Jun 24, 2026 | 5.20 | 5.26 | 5.12 | 5.14 | 5.14 | -1.53% | 389,035 |
| Jun 23, 2026 | 5.15 | 5.24 | 5.13 | 5.22 | 5.22 | 0.58% | 329,055 |
| Jun 22, 2026 | 5.24 | 5.30 | 5.13 | 5.19 | 5.19 | -1.70% | 231,492 |
| Jun 18, 2026 | 5.35 | 5.41 | 5.23 | 5.28 | 5.28 | -0.75% | 267,913 |
| Jun 17, 2026 | 5.29 | 5.34 | 5.26 | 5.32 | 5.32 | - | 263,838 |
| Jun 16, 2026 | 5.35 | 5.44 | 5.28 | 5.32 | 5.32 | -1.85% | 340,742 |
| Jun 15, 2026 | 5.31 | 5.45 | 5.29 | 5.42 | 5.42 | 2.07% | 392,529 |
| Jun 12, 2026 | 5.41 | 5.48 | 5.31 | 5.31 | 5.31 | -1.48% | 335,107 |
| Jun 11, 2026 | 5.35 | 5.39 | 5.25 | 5.39 | 5.39 | - | 321,241 |
| Jun 10, 2026 | 5.41 | 5.55 | 5.38 | 5.39 | 5.39 | -0.55% | 391,806 |
| Jun 9, 2026 | 5.29 | 5.57 | 5.29 | 5.42 | 5.42 | 1.50% | 392,513 |
| Jun 8, 2026 | 5.27 | 5.40 | 5.26 | 5.34 | 5.34 | 0.95% | 336,872 |
| Jun 5, 2026 | 5.38 | 5.44 | 5.23 | 5.29 | 5.29 | -2.58% | 422,504 |
| Jun 4, 2026 | 5.54 | 5.60 | 5.37 | 5.43 | 5.43 | -1.81% | 319,587 |
| Jun 3, 2026 | 5.61 | 5.63 | 5.52 | 5.53 | 5.53 | -2.12% | 319,873 |
| Jun 2, 2026 | 5.83 | 5.88 | 5.64 | 5.65 | 5.65 | -2.59% | 262,273 |
| Jun 1, 2026 | 5.86 | 5.86 | 5.75 | 5.80 | 5.80 | -0.68% | 439,941 |
| May 29, 2026 | 5.93 | 5.97 | 5.77 | 5.84 | 5.84 | -1.68% | 340,473 |
| May 28, 2026 | 6.05 | 6.12 | 5.91 | 5.94 | 5.94 | -2.14% | 352,076 |
| May 27, 2026 | 6.18 | 6.38 | 6.07 | 6.07 | 6.07 | -2.41% | 660,859 |
| May 26, 2026 | 6.20 | 6.23 | 6.09 | 6.22 | 6.22 | 0.32% | 719,956 |
| May 22, 2026 | 6.11 | 6.24 | 6.05 | 6.20 | 6.20 | 0.49% | 414,070 |
| May 21, 2026 | 6.04 | 6.24 | 6.01 | 6.17 | 6.17 | 1.65% | 348,936 |
| May 20, 2026 | 6.30 | 6.34 | 5.99 | 6.07 | 6.07 | -3.96% | 425,932 |
| May 19, 2026 | 6.11 | 6.60 | 6.11 | 6.32 | 6.32 | -6.65% | 476,571 |
| May 18, 2026 | 6.61 | 6.84 | 6.56 | 6.77 | 6.77 | 3.20% | 244,442 |
| May 15, 2026 | 6.58 | 6.66 | 6.51 | 6.56 | 6.56 | -1.80% | 172,682 |
| May 14, 2026 | 6.77 | 6.77 | 6.56 | 6.68 | 6.68 | -0.74% | 203,070 |
| May 13, 2026 | 6.91 | 6.95 | 6.73 | 6.73 | 6.73 | -2.89% | 214,072 |
| May 12, 2026 | 6.92 | 6.99 | 6.88 | 6.93 | 6.93 | -0.14% | 254,595 |
| May 11, 2026 | 6.94 | 6.99 | 6.88 | 6.94 | 6.94 | -1.14% | 147,140 |
| May 8, 2026 | 6.94 | 7.09 | 6.94 | 7.02 | 7.02 | 1.30% | 211,735 |
| May 7, 2026 | 6.82 | 7.04 | 6.80 | 6.93 | 6.93 | 1.46% | 401,567 |
| May 6, 2026 | 6.91 | 6.92 | 6.82 | 6.83 | 6.83 | -0.87% | 207,024 |
| May 5, 2026 | 6.71 | 6.89 | 6.70 | 6.89 | 6.89 | 2.68% | 230,613 |
| May 4, 2026 | 6.77 | 6.86 | 6.66 | 6.71 | 6.71 | -0.74% | 351,546 |
| May 1, 2026 | 6.68 | 6.89 | 6.67 | 6.76 | 6.76 | 1.20% | 368,758 |
| Apr 30, 2026 | 6.67 | 6.76 | 6.63 | 6.68 | 6.68 | 0.45% | 258,401 |
| Apr 29, 2026 | 6.74 | 6.77 | 6.54 | 6.65 | 6.65 | -1.19% | 277,834 |
| Apr 28, 2026 | 6.65 | 6.76 | 6.61 | 6.73 | 6.73 | 0.45% | 228,779 |
| Apr 27, 2026 | 6.55 | 6.72 | 6.55 | 6.70 | 6.70 | 1.67% | 243,678 |
| Apr 24, 2026 | 6.63 | 6.67 | 6.53 | 6.59 | 6.59 | -0.15% | 343,972 |
| Apr 23, 2026 | 6.70 | 6.78 | 6.56 | 6.60 | 6.60 | -2.65% | 384,601 |
| Apr 22, 2026 | 6.90 | 6.97 | 6.69 | 6.78 | 6.78 | -1.74% | 323,223 |
| Apr 21, 2026 | 6.91 | 7.05 | 6.87 | 6.90 | 6.90 | -0.86% | 189,095 |
| Apr 20, 2026 | 7.00 | 7.00 | 6.93 | 6.96 | 6.96 | -0.57% | 309,523 |
| Apr 17, 2026 | 6.98 | 7.04 | 6.97 | 7.00 | 7.00 | 0.57% | 146,572 |
| Apr 16, 2026 | 6.97 | 7.08 | 6.95 | 6.96 | 6.96 | 0.58% | 154,021 |
| Apr 15, 2026 | 6.89 | 7.02 | 6.81 | 6.92 | 6.92 | 1.02% | 358,593 |
| Apr 14, 2026 | 6.74 | 6.90 | 6.74 | 6.85 | 6.85 | 2.85% | 186,677 |
| Apr 13, 2026 | 6.60 | 6.71 | 6.54 | 6.66 | 6.66 | 1.06% | 195,624 |
| Apr 10, 2026 | 6.61 | 6.73 | 6.59 | 6.59 | 6.59 | - | 199,059 |
| Apr 9, 2026 | 6.44 | 6.64 | 6.40 | 6.59 | 6.59 | 1.23% | 228,223 |
| Apr 8, 2026 | 6.70 | 6.74 | 6.47 | 6.51 | 6.51 | -0.76% | 599,265 |
| Apr 7, 2026 | 6.41 | 6.63 | 6.30 | 6.56 | 6.56 | 3.14% | 421,003 |
| Apr 6, 2026 | 6.36 | 6.46 | 6.33 | 6.36 | 6.36 | -0.31% | 201,402 |
| Apr 2, 2026 | 6.23 | 6.40 | 6.23 | 6.38 | 6.38 | 0.16% | 241,929 |
| Apr 1, 2026 | 6.26 | 6.41 | 6.08 | 6.37 | 6.37 | 2.25% | 189,387 |
| Mar 31, 2026 | 6.10 | 6.30 | 6.02 | 6.23 | 6.23 | 3.32% | 616,750 |
| Mar 30, 2026 | 6.03 | 6.16 | 5.97 | 6.03 | 6.03 | 0.33% | 233,595 |
| Mar 27, 2026 | 6.05 | 6.12 | 5.96 | 6.01 | 6.01 | -1.64% | 398,304 |
| Mar 26, 2026 | 6.30 | 6.53 | 6.01 | 6.11 | 6.11 | -5.56% | 540,578 |
| Mar 25, 2026 | 6.42 | 6.52 | 6.40 | 6.47 | 6.47 | 2.54% | 116,462 |
| Mar 24, 2026 | 6.35 | 6.39 | 6.26 | 6.31 | 6.31 | -1.25% | 187,669 |
| Mar 23, 2026 | 6.29 | 6.48 | 6.23 | 6.39 | 6.39 | 1.75% | 213,945 |
| Mar 20, 2026 | 6.23 | 6.33 | 6.18 | 6.28 | 6.28 | 0.96% | 339,260 |
| Mar 19, 2026 | 6.23 | 6.29 | 6.07 | 6.22 | 6.22 | -1.27% | 441,671 |
| Mar 18, 2026 | 6.29 | 6.39 | 6.29 | 6.30 | 6.30 | -0.16% | 438,983 |
| Mar 17, 2026 | 6.42 | 6.48 | 6.26 | 6.31 | 6.31 | -1.71% | 486,469 |
| Mar 16, 2026 | 6.47 | 6.64 | 6.38 | 6.42 | 6.42 | 0.31% | 243,359 |
| Mar 13, 2026 | 6.44 | 6.53 | 6.37 | 6.40 | 6.40 | -0.47% | 249,912 |
| Mar 12, 2026 | 6.60 | 6.62 | 6.42 | 6.43 | 6.43 | -2.13% | 389,910 |
| Mar 11, 2026 | 6.55 | 6.60 | 6.45 | 6.57 | 6.57 | 0.77% | 308,443 |
| Mar 10, 2026 | 6.79 | 7.09 | 6.42 | 6.52 | 6.52 | -8.30% | 955,071 |
| Mar 9, 2026 | 6.89 | 7.11 | 6.81 | 7.11 | 7.11 | 1.72% | 386,977 |
| Mar 6, 2026 | 7.06 | 7.07 | 6.91 | 6.99 | 6.99 | -0.71% | 239,922 |
| Mar 5, 2026 | 6.96 | 7.11 | 6.96 | 7.04 | 7.04 | 0.72% | 211,911 |
| Mar 4, 2026 | 7.03 | 7.13 | 6.97 | 6.99 | 6.99 | 0.58% | 159,541 |
| Mar 3, 2026 | 6.85 | 7.00 | 6.75 | 6.95 | 6.95 | -2.11% | 245,625 |
| Mar 2, 2026 | 6.80 | 7.12 | 6.80 | 7.10 | 7.10 | 0.28% | 254,595 |
| Feb 27, 2026 | 7.11 | 7.20 | 7.03 | 7.08 | 7.08 | -1.67% | 140,937 |
| Feb 26, 2026 | 7.10 | 7.20 | 7.05 | 7.20 | 7.20 | 1.69% | 138,603 |
| Feb 25, 2026 | 7.16 | 7.21 | 7.07 | 7.08 | 7.08 | -1.12% | 153,373 |
| Feb 24, 2026 | 7.18 | 7.22 | 7.11 | 7.16 | 7.16 | - | 110,659 |
| Feb 23, 2026 | 7.26 | 7.34 | 7.16 | 7.16 | 7.16 | -2.05% | 139,535 |
| Feb 20, 2026 | 7.16 | 7.40 | 7.16 | 7.31 | 7.31 | 1.39% | 152,252 |
| Feb 19, 2026 | 7.13 | 7.26 | 7.13 | 7.21 | 7.21 | 0.42% | 118,704 |
| Feb 18, 2026 | 7.06 | 7.24 | 7.06 | 7.18 | 7.18 | 0.84% | 111,824 |
| Feb 17, 2026 | 7.09 | 7.17 | 7.06 | 7.12 | 7.12 | - | 161,048 |
| Feb 13, 2026 | 7.00 | 7.20 | 7.00 | 7.12 | 7.12 | 0.42% | 267,672 |
| Feb 12, 2026 | 7.22 | 7.23 | 7.00 | 7.09 | 7.09 | -1.94% | 207,701 |
| Feb 11, 2026 | 7.27 | 7.30 | 7.12 | 7.23 | 7.23 | 0.84% | 233,463 |
| Feb 10, 2026 | 7.08 | 7.23 | 7.03 | 7.17 | 7.17 | 1.27% | 178,976 |
| Feb 9, 2026 | 7.07 | 7.13 | 7.05 | 7.08 | 7.08 | -0.28% | 141,946 |
| Feb 6, 2026 | 6.94 | 7.11 | 6.92 | 7.10 | 7.10 | 3.05% | 171,835 |
| Feb 5, 2026 | 6.78 | 6.94 | 6.77 | 6.89 | 6.89 | 0.88% | 268,847 |
| Feb 4, 2026 | 6.84 | 6.88 | 6.73 | 6.83 | 6.83 | -0.58% | 241,367 |
| Feb 3, 2026 | 6.99 | 7.03 | 6.78 | 6.87 | 6.87 | -2.00% | 294,378 |