Yalla Group Limited (YALA)
NYSE: YALA · Real-Time Price · USD
7.29
+0.03 (0.41%)
At close: Oct 27, 2025, 4:00 PM EDT
7.29
0.00 (0.00%)
After-hours: Oct 27, 2025, 6:30 PM EDT
Yalla Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 7.32 | 7.36 | 7.20 | 7.29 | - | 0.41% | 279,110 |
| Oct 24, 2025 | 7.21 | 7.26 | 7.14 | 7.26 | 7.26 | 2.40% | 149,380 |
| Oct 23, 2025 | 7.04 | 7.21 | 7.04 | 7.09 | 7.09 | 1.14% | 279,672 |
| Oct 22, 2025 | 7.23 | 7.35 | 6.98 | 7.01 | 7.01 | -1.54% | 372,149 |
| Oct 21, 2025 | 7.07 | 7.19 | 7.05 | 7.12 | 7.12 | 0.28% | 205,919 |
| Oct 20, 2025 | 7.03 | 7.13 | 6.96 | 7.10 | 7.10 | 2.01% | 151,842 |
| Oct 17, 2025 | 6.91 | 7.03 | 6.91 | 6.96 | 6.96 | -0.29% | 196,282 |
| Oct 16, 2025 | 7.15 | 7.15 | 6.92 | 6.98 | 6.98 | -1.55% | 390,063 |
| Oct 15, 2025 | 7.12 | 7.30 | 7.05 | 7.09 | 7.09 | 0.71% | 393,215 |
| Oct 14, 2025 | 7.16 | 7.20 | 7.03 | 7.04 | 7.04 | -2.49% | 328,930 |
| Oct 13, 2025 | 7.13 | 7.24 | 7.08 | 7.22 | 7.22 | 3.14% | 202,934 |
| Oct 10, 2025 | 7.36 | 7.45 | 6.93 | 7.00 | 7.00 | -5.02% | 505,082 |
| Oct 9, 2025 | 7.29 | 7.38 | 7.21 | 7.37 | 7.37 | 0.82% | 271,566 |
| Oct 8, 2025 | 7.34 | 7.44 | 7.23 | 7.31 | 7.31 | -0.41% | 306,608 |
| Oct 7, 2025 | 7.55 | 7.55 | 7.33 | 7.34 | 7.34 | -2.65% | 225,269 |
| Oct 6, 2025 | 7.56 | 7.57 | 7.41 | 7.54 | 7.54 | 0.40% | 392,718 |
| Oct 3, 2025 | 7.50 | 7.57 | 7.42 | 7.51 | 7.51 | 0.13% | 237,614 |
| Oct 2, 2025 | 7.37 | 7.51 | 7.33 | 7.50 | 7.50 | 1.76% | 298,553 |
| Oct 1, 2025 | 7.54 | 7.55 | 7.31 | 7.37 | 7.37 | -1.86% | 287,346 |
| Sep 30, 2025 | 7.54 | 7.58 | 7.41 | 7.51 | 7.51 | -0.40% | 236,336 |
| Sep 29, 2025 | 7.65 | 7.74 | 7.51 | 7.54 | 7.54 | 0.40% | 193,561 |
| Sep 26, 2025 | 7.72 | 7.72 | 7.46 | 7.51 | 7.51 | -2.72% | 193,919 |
| Sep 25, 2025 | 7.52 | 7.77 | 7.48 | 7.72 | 7.72 | 1.85% | 402,621 |
| Sep 24, 2025 | 7.53 | 7.63 | 7.47 | 7.58 | 7.58 | 1.47% | 526,704 |
| Sep 23, 2025 | 7.62 | 7.62 | 7.41 | 7.47 | 7.47 | -1.71% | 365,228 |
| Sep 22, 2025 | 7.49 | 7.76 | 7.41 | 7.60 | 7.60 | 1.47% | 398,258 |
| Sep 19, 2025 | 7.90 | 7.92 | 7.49 | 7.49 | 7.49 | -5.19% | 491,265 |
| Sep 18, 2025 | 7.93 | 8.10 | 7.85 | 7.90 | 7.90 | 0.89% | 575,997 |
| Sep 17, 2025 | 7.69 | 7.90 | 7.65 | 7.83 | 7.83 | 1.69% | 619,357 |
| Sep 16, 2025 | 7.66 | 7.78 | 7.65 | 7.70 | 7.70 | 0.79% | 310,603 |
| Sep 15, 2025 | 7.52 | 7.67 | 7.51 | 7.64 | 7.64 | 2.41% | 414,985 |
| Sep 12, 2025 | 7.52 | 7.57 | 7.46 | 7.46 | 7.46 | -0.53% | 438,371 |
| Sep 11, 2025 | 7.47 | 7.55 | 7.45 | 7.50 | 7.50 | 0.94% | 292,399 |
| Sep 10, 2025 | 7.77 | 7.77 | 7.43 | 7.43 | 7.43 | -3.51% | 533,158 |
| Sep 9, 2025 | 7.40 | 7.79 | 7.36 | 7.70 | 7.70 | 4.19% | 722,315 |
| Sep 8, 2025 | 7.62 | 7.64 | 7.35 | 7.39 | 7.39 | -2.38% | 680,286 |
| Sep 5, 2025 | 7.67 | 7.70 | 7.49 | 7.57 | 7.57 | -0.39% | 679,755 |
| Sep 4, 2025 | 7.58 | 7.68 | 7.48 | 7.60 | 7.60 | - | 423,593 |
| Sep 3, 2025 | 7.53 | 7.66 | 7.52 | 7.60 | 7.60 | 0.40% | 477,906 |
| Sep 2, 2025 | 7.73 | 7.73 | 7.52 | 7.57 | 7.57 | -3.32% | 401,369 |
| Aug 29, 2025 | 7.81 | 7.90 | 7.71 | 7.83 | 7.83 | 0.26% | 354,271 |
| Aug 28, 2025 | 7.86 | 7.95 | 7.81 | 7.81 | 7.81 | -0.76% | 367,309 |
| Aug 27, 2025 | 7.92 | 7.93 | 7.79 | 7.87 | 7.87 | -0.13% | 435,799 |
| Aug 26, 2025 | 7.82 | 7.92 | 7.78 | 7.88 | 7.88 | 1.03% | 471,897 |
| Aug 25, 2025 | 7.84 | 7.97 | 7.80 | 7.80 | 7.80 | 0.13% | 409,633 |
| Aug 22, 2025 | 7.78 | 7.96 | 7.75 | 7.79 | 7.79 | 0.26% | 592,524 |
| Aug 21, 2025 | 7.68 | 7.86 | 7.65 | 7.77 | 7.77 | 0.78% | 401,035 |
| Aug 20, 2025 | 7.76 | 7.76 | 7.50 | 7.71 | 7.71 | -0.52% | 545,065 |
| Aug 19, 2025 | 7.60 | 7.80 | 7.60 | 7.75 | 7.75 | 1.71% | 942,008 |
| Aug 18, 2025 | 7.65 | 7.74 | 7.53 | 7.62 | 7.62 | -0.26% | 930,603 |