NYSE : YALA
Yalla Group Limited — Price history
Technology · Software - Application · United Arab Emirates
Last price 5.49 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 833.54M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Yalla Group Limited (YALA) closed at 5.49 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 5.55 | 5.56 | 5.47 | 5.49 | 305,855 | -2.31% |
| 2026-10-29 | 5.57 | 5.63 | 5.54 | 5.62 | 242,139 | +0.54% |
| 2026-10-28 | 5.57 | 5.595 | 5.543 | 5.59 | 267,010 | -0.36% |
| 2026-10-27 | 5.63 | 5.63 | 5.54 | 5.61 | 405,360 | -0.36% |
| 2026-10-26 | 5.63 | 5.68 | 5.58 | 5.63 | 175,601 | +0.36% |
| 2026-10-23 | 5.62 | 5.62 | 5.57 | 5.61 | 188,869 | -0.53% |
| 2026-10-22 | 5.56 | 5.67 | 5.535 | 5.64 | 242,284 | +0.71% |
| 2026-10-21 | 5.6 | 5.62 | 5.56 | 5.6 | 216,983 | -0.18% |
| 2026-10-20 | 5.6 | 5.629 | 5.575 | 5.61 | 149,221 | +0.00% |
| 2026-10-19 | 5.58 | 5.635 | 5.56 | 5.61 | 175,487 | +1.26% |
| 2026-10-16 | 5.6 | 5.6 | 5.51 | 5.54 | 243,303 | -1.25% |
| 2026-10-15 | 5.66 | 5.705 | 5.595 | 5.61 | 218,268 | -1.06% |
| 2026-10-14 | 5.61 | 5.7 | 5.58 | 5.67 | 1,935,100 | +0.18% |
| 2026-10-13 | 5.6 | 5.68 | 5.6 | 5.66 | 244,046 | +0.89% |
| 2026-10-12 | 5.54 | 5.62 | 5.49 | 5.61 | 251,995 | +1.81% |
| 2026-10-09 | 5.42 | 5.54 | 5.39 | 5.51 | 278,313 | +2.42% |
| 2026-10-08 | 5.37 | 5.4 | 5.34 | 5.38 | 214,650 | +0.37% |
| 2026-10-07 | 5.4 | 5.41 | 5.3 | 5.36 | 218,508 | -1.47% |
| 2026-10-06 | 5.46 | 5.505 | 5.385 | 5.44 | 214,137 | +0.18% |
| 2026-10-05 | 5.35 | 5.43 | 5.34 | 5.43 | 286,812 | +2.07% |
| 2026-10-02 | 5.34 | 5.375 | 5.3 | 5.32 | 512,430 | -0.56% |
| 2026-10-01 | 5.37 | 5.41 | 5.3 | 5.35 | 482,480 | -0.37% |
| 2026-09-30 | 5.45 | 5.48 | 5.36 | 5.37 | 277,908 | -0.92% |
| 2026-09-29 | 5.5 | 5.5 | 5.415 | 5.42 | 255,865 | -0.91% |
| 2026-09-28 | 5.48 | 5.5 | 5.445 | 5.47 | 137,541 | -0.18% |
| 2026-09-25 | 5.51 | 5.51 | 5.445 | 5.48 | 98,982 | -0.54% |
| 2026-09-24 | 5.45 | 5.51 | 5.41 | 5.51 | 174,669 | +0.92% |
| 2026-09-23 | 5.54 | 5.54 | 5.43 | 5.46 | 323,492 | -1.80% |
| 2026-09-22 | 5.59 | 5.59 | 5.5 | 5.56 | 294,244 | -0.18% |
| 2026-09-21 | 5.44 | 5.58 | 5.43 | 5.57 | 295,689 | +2.39% |
| 2026-09-18 | 5.4 | 5.49 | 5.4 | 5.44 | 191,664 | -0.18% |
| 2026-09-17 | 5.48 | 5.49 | 5.43 | 5.45 | 203,934 | -0.18% |
| 2026-09-16 | 5.39 | 5.54 | 5.39 | 5.46 | 328,262 | +0.92% |
| 2026-09-15 | 5.42 | 5.48 | 5.38 | 5.41 | 378,962 | -1.28% |
| 2026-09-14 | 5.49 | 5.52 | 5.44 | 5.48 | 245,867 | -0.36% |
| 2026-09-11 | 5.49 | 5.52 | 5.44 | 5.5 | 475,856 | +1.10% |
| 2026-09-10 | 5.4 | 5.475 | 5.4 | 5.44 | 319,495 | -0.18% |
| 2026-09-09 | 5.44 | 5.47 | 5.405 | 5.45 | 288,260 | -0.37% |
| 2026-09-08 | 5.46 | 5.485 | 5.38 | 5.47 | 354,646 | -0.18% |
| 2026-09-04 | 5.48 | 5.51 | 5.42 | 5.48 | 221,937 | +0.00% |
| 2026-09-03 | 5.53 | 5.565 | 5.47 | 5.48 | 332,060 | -0.36% |
| 2026-09-02 | 5.41 | 5.525 | 5.41 | 5.5 | 416,434 | +1.10% |
| 2026-09-01 | 5.47 | 5.52 | 5.41 | 5.44 | 493,776 | -0.91% |
| 2026-08-31 | 5.5 | 5.54 | 5.48 | 5.49 | 366,568 | -0.36% |
| 2026-08-28 | 5.55 | 5.59 | 5.505 | 5.51 | 261,680 | -0.90% |
| 2026-08-27 | 5.59 | 5.65 | 5.535 | 5.56 | 298,020 | -0.54% |
| 2026-08-26 | 5.62 | 5.63 | 5.527 | 5.59 | 144,113 | -0.53% |
| 2026-08-25 | 5.58 | 5.638 | 5.535 | 5.62 | 259,749 | +1.44% |
| 2026-08-24 | 5.6 | 5.64 | 5.49 | 5.54 | 281,439 | -1.77% |
| 2026-08-21 | 5.57 | 5.64 | 5.485 | 5.64 | 351,345 | +1.99% |
| 2026-08-20 | 5.49 | 5.54 | 5.46 | 5.53 | 485,735 | +0.36% |
| 2026-08-19 | 5.54 | 5.64 | 5.48 | 5.51 | 563,063 | -0.90% |
| 2026-08-18 | 5.2 | 5.74 | 5.19 | 5.56 | 746,346 | +4.12% |
| 2026-08-17 | 5.6 | 5.654 | 5.3 | 5.34 | 784,173 | -2.55% |
| 2026-08-14 | 5.45 | 5.48 | 5.38 | 5.48 | 269,238 | +1.11% |
| 2026-08-13 | 5.43 | 5.43 | 5.35 | 5.42 | 244,013 | +0.18% |
| 2026-08-12 | 5.38 | 5.435 | 5.345 | 5.41 | 128,513 | +0.56% |
| 2026-08-11 | 5.4 | 5.4 | 5.32 | 5.38 | 225,857 | -0.37% |
| 2026-08-10 | 5.44 | 5.495 | 5.375 | 5.4 | 284,829 | -1.46% |
| 2026-08-07 | 5.39 | 5.49 | 5.39 | 5.48 | 209,308 | +1.86% |
| 2026-08-06 | 5.33 | 5.428 | 5.33 | 5.38 | 146,102 | +0.19% |
| 2026-08-05 | 5.56 | 5.56 | 5.37 | 5.37 | 287,645 | -3.07% |
| 2026-08-04 | 5.53 | 5.58 | 5.46 | 5.54 | 380,800 | +0.18% |
| 2026-08-03 | 5.39 | 5.54 | 5.39 | 5.53 | 347,459 | +2.60% |
| 2026-07-31 | 5.34 | 5.405 | 5.29 | 5.39 | 151,729 | +0.19% |
| 2026-07-30 | 5.42 | 5.42 | 5.31 | 5.38 | 243,384 | +0.37% |
| 2026-07-29 | 5.4 | 5.46 | 5.33 | 5.36 | 312,164 | -1.29% |
| 2026-07-28 | 5.29 | 5.475 | 5.29 | 5.43 | 197,609 | +1.88% |
| 2026-07-27 | 5.25 | 5.34 | 5.225 | 5.33 | 198,805 | +2.90% |
| 2026-07-24 | 5.24 | 5.27 | 5.17 | 5.18 | 145,837 | -0.58% |
| 2026-07-23 | 5.36 | 5.37 | 5.175 | 5.21 | 267,891 | -2.98% |
| 2026-07-22 | 5.47 | 5.47 | 5.34 | 5.37 | 203,145 | -1.10% |
| 2026-07-21 | 5.37 | 5.45 | 5.325 | 5.43 | 417,531 | +0.37% |
| 2026-07-20 | 5.36 | 5.43 | 5.35 | 5.41 | 132,789 | +0.56% |
| 2026-07-17 | 5.3 | 5.43 | 5.3 | 5.38 | 237,178 | +0.19% |
| 2026-07-16 | 5.36 | 5.39 | 5.32 | 5.37 | 368,288 | -0.92% |
| 2026-07-15 | 5.4 | 5.45 | 5.37 | 5.42 | 324,651 | +0.74% |
| 2026-07-14 | 5.43 | 5.43 | 5.36 | 5.38 | 255,664 | -0.19% |
| 2026-07-13 | 5.41 | 5.5 | 5.36 | 5.39 | 128,442 | +0.19% |
| 2026-07-10 | 5.46 | 5.5 | 5.36 | 5.38 | 119,943 | -0.37% |
| 2026-07-09 | 5.35 | 5.45 | 5.32 | 5.4 | 157,959 | -0.18% |
| 2026-07-08 | 5.29 | 5.44 | 5.29 | 5.41 | 150,113 | +1.12% |
| 2026-07-07 | 5.6 | 5.6 | 5.35 | 5.35 | 178,935 | -4.29% |
| 2026-07-06 | 5.485 | 5.64 | 5.42 | 5.59 | 337,008 | +2.01% |
| 2026-07-02 | 5.6 | 5.7 | 5.44 | 5.48 | 437,780 | -2.14% |
| 2026-07-01 | 5.52 | 5.62 | 5.51 | 5.6 | 218,111 | +2.00% |
| 2026-06-30 | 5.66 | 5.695 | 5.45 | 5.49 | 446,993 | -2.31% |
| 2026-06-29 | 5.54 | 5.685 | 5.495 | 5.62 | 393,934 | +2.18% |
| 2026-06-26 | 5.08 | 5.55 | 5.08 | 5.5 | 593,338 | +8.48% |
| 2026-06-25 | 5.15 | 5.15 | 5.01 | 5.07 | 361,661 | -1.36% |
| 2026-06-24 | 5.2 | 5.26 | 5.12 | 5.14 | 389,141 | -1.53% |
| 2026-06-23 | 5.15 | 5.24 | 5.13 | 5.22 | 329,076 | +0.58% |
| 2026-06-22 | 5.24 | 5.301 | 5.13 | 5.19 | 231,691 | -1.70% |
| 2026-06-18 | 5.35 | 5.405 | 5.23 | 5.28 | 267,913 | -0.75% |
| 2026-06-17 | 5.29 | 5.34 | 5.26 | 5.32 | 264,089 | +0.00% |
| 2026-06-16 | 5.35 | 5.44 | 5.28 | 5.32 | 340,983 | -1.85% |
| 2026-06-15 | 5.31 | 5.45 | 5.29 | 5.42 | 392,781 | +2.07% |
| 2026-06-12 | 5.41 | 5.48 | 5.31 | 5.31 | 336,795 | -1.48% |
| 2026-06-11 | 5.35 | 5.39 | 5.25 | 5.39 | 325,509 | +0.00% |
| 2026-06-10 | 5.41 | 5.55 | 5.375 | 5.39 | 391,856 | -0.55% |
| 2026-06-09 | 5.29 | 5.57 | 5.29 | 5.42 | 393,939 | +1.50% |
| 2026-06-08 | 5.27 | 5.395 | 5.26 | 5.34 | 339,893 | +0.95% |
| 2026-06-05 | 5.38 | 5.44 | 5.23 | 5.29 | 422,506 | -2.58% |
| 2026-06-04 | 5.54 | 5.6 | 5.37 | 5.43 | 319,806 | -1.81% |
| 2026-06-03 | 5.61 | 5.63 | 5.52 | 5.53 | 319,873 | -2.12% |
| 2026-06-02 | 5.83 | 5.88 | 5.635 | 5.65 | 262,679 | -2.59% |
| 2026-06-01 | 5.86 | 5.86 | 5.75 | 5.8 | 455,740 | -0.68% |
| 2026-05-29 | 5.93 | 5.97 | 5.77 | 5.84 | 341,540 | -1.68% |
| 2026-05-28 | 6.05 | 6.12 | 5.91 | 5.94 | 358,344 | -2.14% |
| 2026-05-27 | 6.18 | 6.38 | 6.07 | 6.07 | 669,002 | -2.41% |
| 2026-05-26 | 6.2 | 6.23 | 6.085 | 6.22 | 721,013 | +0.32% |
| 2026-05-22 | 6.11 | 6.24 | 6.05 | 6.2 | 503,233 | +0.49% |
| 2026-05-21 | 6.04 | 6.24 | 6.01 | 6.17 | 355,648 | +1.65% |
| 2026-05-20 | 6.3 | 6.335 | 5.99 | 6.07 | 426,060 | -3.96% |
| 2026-05-19 | 6.11 | 6.595 | 6.11 | 6.32 | 476,582 | -6.65% |
| 2026-05-18 | 6.61 | 6.84 | 6.56 | 6.77 | 250,568 | +3.20% |
| 2026-05-15 | 6.58 | 6.66 | 6.514 | 6.56 | 172,692 | -1.80% |
| 2026-05-14 | 6.77 | 6.77 | 6.56 | 6.68 | 203,070 | -0.74% |
| 2026-05-13 | 6.91 | 6.95 | 6.73 | 6.73 | 214,072 | -2.89% |
| 2026-05-12 | 6.92 | 6.99 | 6.875 | 6.93 | 254,595 | -0.14% |