Yalla Group Limited (YALA)
NYSE: YALA · Real-Time Price · USD
7.70
+0.29 (3.91%)
Jul 21, 2025, 12:26 PM - Market open
Yalla Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 7.43 | 7.90 | 7.43 | 7.77 | - | 4.86% | 266,227 |
| Jul 18, 2025 | 7.20 | 7.49 | 7.20 | 7.41 | 7.41 | 3.78% | 378,780 |
| Jul 17, 2025 | 7.27 | 7.33 | 7.07 | 7.14 | 7.14 | -2.06% | 312,823 |
| Jul 16, 2025 | 7.43 | 7.43 | 7.25 | 7.29 | 7.29 | -2.02% | 226,634 |
| Jul 15, 2025 | 7.60 | 7.60 | 7.31 | 7.44 | 7.44 | -1.85% | 374,816 |
| Jul 14, 2025 | 7.40 | 7.61 | 7.39 | 7.58 | 7.58 | 2.29% | 406,977 |
| Jul 11, 2025 | 7.44 | 7.50 | 7.36 | 7.41 | 7.41 | -0.80% | 219,041 |
| Jul 10, 2025 | 7.30 | 7.52 | 7.28 | 7.47 | 7.47 | 2.61% | 458,401 |
| Jul 9, 2025 | 7.35 | 7.37 | 7.20 | 7.28 | 7.28 | -0.68% | 381,129 |
| Jul 8, 2025 | 7.09 | 7.38 | 7.01 | 7.33 | 7.33 | 4.12% | 525,025 |
| Jul 7, 2025 | 6.77 | 7.08 | 6.77 | 7.04 | 7.04 | 3.99% | 561,715 |
| Jul 3, 2025 | 6.79 | 6.94 | 6.72 | 6.77 | 6.77 | - | 191,887 |
| Jul 2, 2025 | 6.73 | 6.80 | 6.60 | 6.77 | 6.77 | 0.74% | 272,399 |
| Jul 1, 2025 | 6.72 | 6.80 | 6.65 | 6.72 | 6.72 | -0.30% | 204,946 |
| Jun 30, 2025 | 6.88 | 6.89 | 6.66 | 6.74 | 6.74 | -2.03% | 392,570 |
| Jun 27, 2025 | 6.80 | 6.88 | 6.66 | 6.88 | 6.88 | 2.99% | 586,800 |
| Jun 26, 2025 | 6.81 | 6.94 | 6.67 | 6.68 | 6.68 | -1.91% | 438,627 |
| Jun 25, 2025 | 6.94 | 6.96 | 6.75 | 6.81 | 6.81 | -1.30% | 605,689 |
| Jun 24, 2025 | 6.50 | 6.93 | 6.46 | 6.90 | 6.90 | 7.64% | 709,567 |
| Jun 23, 2025 | 6.25 | 6.43 | 6.17 | 6.41 | 6.41 | 1.75% | 681,813 |
| Jun 20, 2025 | 6.38 | 6.39 | 6.23 | 6.30 | 6.30 | -0.94% | 666,987 |
| Jun 18, 2025 | 6.37 | 6.51 | 6.34 | 6.36 | 6.36 | -1.09% | 394,123 |
| Jun 17, 2025 | 6.47 | 6.52 | 6.33 | 6.43 | 6.43 | -0.62% | 506,053 |
| Jun 16, 2025 | 6.18 | 6.60 | 6.16 | 6.47 | 6.47 | 3.85% | 1,311,776 |
| Jun 13, 2025 | 6.40 | 6.48 | 6.13 | 6.23 | 6.23 | -7.43% | 1,438,330 |
| Jun 12, 2025 | 6.67 | 6.85 | 6.57 | 6.73 | 6.73 | 0.60% | 629,843 |
| Jun 11, 2025 | 6.83 | 7.03 | 6.68 | 6.69 | 6.69 | -2.76% | 592,090 |
| Jun 10, 2025 | 6.79 | 6.88 | 6.67 | 6.88 | 6.88 | 1.18% | 704,229 |
| Jun 9, 2025 | 6.96 | 6.99 | 6.77 | 6.80 | 6.80 | -1.02% | 662,208 |
| Jun 6, 2025 | 6.98 | 6.98 | 6.72 | 6.87 | 6.87 | -0.29% | 1,113,105 |
| Jun 5, 2025 | 7.19 | 7.19 | 6.87 | 6.89 | 6.89 | -3.23% | 665,780 |
| Jun 4, 2025 | 6.79 | 7.14 | 6.76 | 7.12 | 7.12 | 4.25% | 888,865 |
| Jun 3, 2025 | 6.72 | 6.93 | 6.71 | 6.83 | 6.83 | 2.25% | 864,185 |
| Jun 2, 2025 | 6.69 | 6.81 | 6.62 | 6.68 | 6.68 | -3.19% | 850,588 |
| May 30, 2025 | 6.91 | 6.95 | 6.75 | 6.90 | 6.90 | -0.14% | 643,003 |
| May 29, 2025 | 7.10 | 7.18 | 6.82 | 6.91 | 6.91 | -2.40% | 656,064 |
| May 28, 2025 | 7.09 | 7.20 | 6.98 | 7.08 | 7.08 | - | 515,235 |
| May 27, 2025 | 7.20 | 7.29 | 6.91 | 7.08 | 7.08 | -0.84% | 999,358 |
| May 23, 2025 | 7.71 | 7.71 | 7.12 | 7.14 | 7.14 | -7.87% | 1,206,751 |
| May 22, 2025 | 7.77 | 8.15 | 7.66 | 7.75 | 7.75 | -1.27% | 1,885,413 |
| May 21, 2025 | 7.29 | 7.93 | 7.27 | 7.85 | 7.85 | 5.51% | 1,125,273 |
| May 20, 2025 | 5.90 | 7.59 | 5.88 | 7.44 | 7.44 | -4.86% | 3,700,569 |
| May 19, 2025 | 7.90 | 7.91 | 7.69 | 7.82 | 7.82 | -0.38% | 950,831 |
| May 16, 2025 | 7.68 | 7.91 | 7.68 | 7.85 | 7.85 | 1.16% | 589,001 |
| May 15, 2025 | 7.79 | 7.91 | 7.64 | 7.76 | 7.76 | -1.15% | 1,243,002 |
| May 14, 2025 | 7.75 | 7.91 | 7.70 | 7.85 | 7.85 | 0.90% | 741,880 |
| May 13, 2025 | 7.50 | 7.94 | 7.41 | 7.78 | 7.78 | 4.01% | 1,260,759 |
| May 12, 2025 | 7.25 | 7.65 | 7.10 | 7.48 | 7.48 | 3.89% | 1,771,343 |
| May 9, 2025 | 7.20 | 7.41 | 7.10 | 7.20 | 7.20 | 0.42% | 1,016,947 |
| May 8, 2025 | 7.34 | 7.43 | 7.12 | 7.17 | 7.17 | -1.78% | 1,159,725 |