YALL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	40.02	40.09	39.92	40.01	40.01	-0.31%	13,287
Dec 2, 2024	40.34	40.34	40.06	40.13	40.13	-0.27%	15,521
Nov 29, 2024	40.12	40.31	40.12	40.24	40.24	0.93%	7,814
Nov 27, 2024	40.09	40.09	39.75	39.88	39.88	0.21%	11,270
Nov 26, 2024	39.86	39.94	39.73	39.79	39.79	-0.60%	8,643
Nov 25, 2024	40.53	40.53	40.03	40.03	40.03	-0.40%	13,079
Nov 22, 2024	39.96	40.32	39.88	40.20	40.20	1.42%	11,853
Nov 21, 2024	39.96	39.99	39.37	39.63	39.63	-	15,001
Nov 20, 2024	39.48	39.74	39.29	39.63	39.63	0.64%	18,513
Nov 19, 2024	38.79	39.43	38.79	39.38	39.38	1.13%	12,733
Nov 18, 2024	38.80	39.12	38.69	38.94	38.94	0.76%	9,664
Nov 15, 2024	38.80	38.80	38.43	38.65	38.65	-0.82%	9,036
Nov 14, 2024	39.46	39.46	38.87	38.97	38.97	-0.90%	15,549
Nov 13, 2024	39.71	39.82	39.31	39.32	39.32	-0.65%	11,021
Nov 12, 2024	39.83	39.86	39.52	39.58	39.58	-1.22%	16,459
Nov 11, 2024	39.69	40.07	39.67	40.07	40.07	2.12%	16,388
Nov 8, 2024	38.87	39.34	38.87	39.24	39.24	1.24%	14,945
Nov 7, 2024	38.64	38.83	38.50	38.76	38.76	0.44%	14,771
Nov 6, 2024	38.44	38.60	38.14	38.59	38.59	3.49%	15,798
Nov 5, 2024	37.20	37.29	37.18	37.29	37.29	1.33%	27,323
Nov 4, 2024	36.81	37.00	36.73	36.80	36.80	0.25%	4,013
Nov 1, 2024	37.15	37.16	36.69	36.71	36.71	0.15%	10,148
Oct 31, 2024	37.06	37.06	36.63	36.65	36.65	-1.11%	8,315
Oct 30, 2024	37.22	37.28	37.07	37.07	37.07	-0.36%	7,472
Oct 29, 2024	37.02	37.25	37.02	37.20	37.20	0.03%	4,846
Oct 28, 2024	37.30	37.30	37.18	37.19	37.19	0.12%	4,391
Oct 25, 2024	37.42	37.54	37.04	37.15	37.15	-0.73%	5,237
Oct 24, 2024	37.46	37.46	37.32	37.42	37.42	0.84%	7,188
Oct 23, 2024	37.21	37.31	36.97	37.11	37.11	-0.99%	12,961
Oct 22, 2024	37.34	37.50	37.30	37.48	37.48	-0.21%	3,026
Oct 21, 2024	37.69	37.69	37.39	37.56	37.56	-0.42%	8,826
Oct 18, 2024	37.58	37.72	37.58	37.72	37.72	0.45%	5,444
Oct 17, 2024	37.65	37.70	37.55	37.55	37.55	-0.07%	6,762
Oct 16, 2024	37.52	37.62	37.52	37.58	37.58	0.77%	8,836
Oct 15, 2024	37.66	37.66	37.29	37.29	37.29	-0.08%	3,481
Oct 14, 2024	37.30	37.38	37.27	37.32	37.32	0.35%	6,255
Oct 11, 2024	37.05	37.19	37.05	37.19	37.19	0.51%	19,055
Oct 10, 2024	37.10	37.14	36.95	37.00	37.00	-0.42%	64,732
Oct 9, 2024	36.93	37.16	36.93	37.16	37.16	0.56%	3,551
Oct 8, 2024	36.67	36.96	36.67	36.95	36.95	0.90%	35,529
Oct 7, 2024	36.81	36.84	36.62	36.62	36.62	-0.73%	2,506
Oct 4, 2024	36.73	36.89	36.59	36.89	36.89	1.29%	4,082
Oct 3, 2024	36.49	36.50	36.35	36.42	36.42	-0.65%	1,744
Oct 2, 2024	36.53	36.75	36.52	36.66	36.66	-0.24%	11,254
Oct 1, 2024	36.93	36.93	36.57	36.75	36.75	-0.60%	3,221
Sep 30, 2024	36.90	36.97	36.61	36.97	36.97	-0.04%	3,170
Sep 27, 2024	36.94	37.07	36.87	36.98	36.98	0.27%	12,417
Sep 26, 2024	36.89	36.98	36.81	36.88	36.88	0.74%	2,355
Sep 25, 2024	36.86	36.87	36.61	36.61	36.61	-0.74%	12,747
Sep 24, 2024	36.75	36.88	36.70	36.88	36.88	0.18%	4,753
Sep 23, 2024	36.65	36.81	36.65	36.81	36.81	0.91%	4,394
Sep 20, 2024	36.50	36.50	36.33	36.48	36.48	-0.36%	5,643
Sep 19, 2024	36.62	36.72	36.56	36.62	36.62	1.52%	6,072
Sep 18, 2024	36.24	36.42	36.07	36.07	36.07	-0.28%	4,901
Sep 17, 2024	36.36	36.51	36.13	36.17	36.17	-0.56%	1,859
Sep 16, 2024	36.29	36.37	36.25	36.37	36.37	0.12%	2,026
Sep 13, 2024	36.16	36.45	36.16	36.33	36.33	0.47%	9,401
Sep 12, 2024	35.79	36.16	35.79	36.16	36.16	0.98%	3,400
Sep 11, 2024	35.46	35.81	34.83	35.81	35.81	0.78%	3,343
Sep 10, 2024	35.43	35.53	35.11	35.53	35.53	0.68%	4,970
Sep 9, 2024	35.07	35.38	35.07	35.29	35.29	1.47%	3,291
Sep 6, 2024	35.33	35.33	34.78	34.78	34.78	-2.05%	11,660
Sep 5, 2024	35.77	35.77	35.35	35.51	35.51	-0.67%	2,328
Sep 4, 2024	35.75	35.90	35.61	35.75	35.75	0.02%	6,718
Sep 3, 2024	36.29	36.29	35.60	35.74	35.74	-2.09%	9,725
Aug 30, 2024	36.46	36.50	36.09	36.50	36.50	0.98%	7,333
Aug 29, 2024	36.41	36.52	36.15	36.15	36.15	-0.54%	5,004
Aug 28, 2024	36.50	36.60	36.28	36.35	36.35	-0.72%	8,063
Aug 27, 2024	36.50	36.62	36.46	36.61	36.61	0.13%	7,581
Aug 26, 2024	36.82	36.82	36.53	36.56	36.56	-0.38%	29,806
Aug 23, 2024	36.24	36.76	36.24	36.70	36.70	1.93%	24,594
Aug 22, 2024	36.39	36.49	36.01	36.01	36.01	-1.06%	5,939
Aug 21, 2024	36.25	36.41	36.22	36.39	36.39	0.58%	8,222
Aug 20, 2024	36.38	36.45	36.10	36.18	36.18	-0.57%	8,154
Aug 19, 2024	36.05	36.39	36.05	36.39	36.39	1.02%	5,969
Aug 16, 2024	35.77	36.03	35.77	36.02	36.02	0.43%	3,588
Aug 15, 2024	35.66	35.91	35.64	35.87	35.87	1.46%	19,923
Aug 14, 2024	35.33	35.43	35.17	35.35	35.35	0.40%	14,760
Aug 13, 2024	34.89	35.21	34.86	35.21	35.21	1.70%	12,878
Aug 12, 2024	34.92	34.92	34.60	34.62	34.62	-0.47%	4,650
Aug 9, 2024	34.64	34.80	34.59	34.78	34.78	0.12%	3,671
Aug 8, 2024	34.21	34.74	34.20	34.74	34.74	2.69%	8,978
Aug 7, 2024	34.79	34.79	33.83	33.83	33.83	-1.86%	14,331
Aug 6, 2024	34.32	34.94	34.24	34.47	34.47	1.06%	119,086
Aug 5, 2024	33.50	34.47	33.42	34.11	34.11	-3.28%	42,444
Aug 2, 2024	35.49	35.55	34.86	35.27	35.27	-1.55%	22,527
Aug 1, 2024	36.50	36.50	35.62	35.82	35.82	-1.94%	6,571
Jul 31, 2024	36.33	36.84	36.33	36.53	36.53	1.87%	13,588
Jul 30, 2024	36.17	36.17	35.75	35.86	35.86	-0.53%	9,815
Jul 29, 2024	36.09	36.13	35.93	36.05	36.05	0.34%	6,696
Jul 26, 2024	35.81	36.15	35.81	35.93	35.93	1.69%	7,114
Jul 25, 2024	35.28	35.90	35.28	35.33	35.33	-0.03%	28,758
Jul 24, 2024	35.98	35.98	35.34	35.34	35.34	-2.41%	17,004
Jul 23, 2024	36.42	36.49	36.21	36.21	36.21	0.10%	16,235
Jul 22, 2024	35.89	36.18	35.86	36.18	36.18	1.44%	6,215
Jul 19, 2024	35.73	35.73	35.66	35.66	35.66	-0.53%	554
Jul 18, 2024	36.31	36.31	35.82	35.85	35.85	-0.26%	7,683
Jul 17, 2024	36.19	36.20	35.88	35.95	35.95	-1.13%	10,510
Jul 16, 2024	36.18	36.36	36.08	36.36	36.36	0.24%	10,725
Jul 15, 2024	36.01	36.33	36.01	36.27	36.27	1.17%	28,418