Yalla Group Limited (YALA) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
YALA Historical Return
If you invested $1000 in Yalla Group Limited (YALA) since IPO date, it would be worth $768.57 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $334.16, while $1000 invested 1 year ago would be worth $709.76. This corresponds to total returns of -23.14%, -66.58%, -29.02%, respectively, with annualized returns of -4.45%, -19.68%, -29.02%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
YALA Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 5.46 | 5.38 | 5.38 | 5.5 | 5.36 | 119,843 |
| July 09, 2026 | 5.35 | 5.4 | 5.4 | 5.45 | 5.32 | 157,959 |
| July 08, 2026 | 5.29 | 5.41 | 5.41 | 5.44 | 5.29 | 150,113 |
| July 07, 2026 | 5.6 | 5.35 | 5.35 | 5.6 | 5.35 | 178,935 |
| July 06, 2026 | 5.49 | 5.59 | 5.59 | 5.64 | 5.42 | 337,008 |
| July 02, 2026 | 5.6 | 5.48 | 5.48 | 5.7 | 5.44 | 437,750 |
| July 01, 2026 | 5.52 | 5.6 | 5.6 | 5.62 | 5.51 | 218,111 |
| June 30, 2026 | 5.66 | 5.49 | 5.49 | 5.7 | 5.45 | 446,993 |
| June 29, 2026 | 5.54 | 5.62 | 5.62 | 5.69 | 5.5 | 393,934 |
| June 26, 2026 | 5.08 | 5.5 | 5.5 | 5.55 | 5.08 | 593,238 |
| June 25, 2026 | 5.15 | 5.07 | 5.07 | 5.15 | 5.01 | 361,561 |
| June 24, 2026 | 5.22 | 5.14 | 5.14 | 5.26 | 5.12 | 389,061 |
| June 23, 2026 | 5.15 | 5.22 | 5.22 | 5.24 | 5.13 | 329,055 |
| June 22, 2026 | 5.24 | 5.19 | 5.19 | 5.3 | 5.13 | 231,492 |
| June 18, 2026 | 5.35 | 5.28 | 5.28 | 5.41 | 5.23 | 267,913 |
| June 17, 2026 | 5.29 | 5.32 | 5.32 | 5.34 | 5.26 | 263,838 |
| June 16, 2026 | 5.35 | 5.32 | 5.32 | 5.44 | 5.28 | 340,975 |
| June 15, 2026 | 5.31 | 5.42 | 5.42 | 5.45 | 5.29 | 392,529 |
| June 12, 2026 | 5.41 | 5.31 | 5.31 | 5.48 | 5.31 | 335,108 |
| June 11, 2026 | 5.35 | 5.39 | 5.39 | 5.39 | 5.25 | 321,241 |
| June 10, 2026 | 5.41 | 5.39 | 5.39 | 5.55 | 5.38 | 391,806 |
| June 09, 2026 | 5.29 | 5.42 | 5.42 | 5.57 | 5.29 | 392,513 |
| June 08, 2026 | 5.27 | 5.34 | 5.34 | 5.4 | 5.26 | 339,890 |
| June 05, 2026 | 5.38 | 5.29 | 5.29 | 5.44 | 5.23 | 422,504 |
| June 04, 2026 | 5.54 | 5.43 | 5.43 | 5.6 | 5.37 | 319,590 |
| June 03, 2026 | 5.61 | 5.53 | 5.53 | 5.63 | 5.53 | 314,315 |
| June 02, 2026 | 5.83 | 5.65 | 5.65 | 5.88 | 5.64 | 262,473 |
| June 01, 2026 | 5.86 | 5.8 | 5.8 | 5.86 | 5.75 | 439,943 |
| May 29, 2026 | 5.93 | 5.84 | 5.84 | 5.97 | 5.77 | 340,475 |
| May 28, 2026 | 6.05 | 5.94 | 5.94 | 6.12 | 5.91 | 358,340 |
| May 27, 2026 | 6.18 | 6.07 | 6.07 | 6.38 | 6.07 | 660,859 |
| May 26, 2026 | 6.19 | 6.22 | 6.22 | 6.23 | 6.09 | 720,056 |
| May 22, 2026 | 6.11 | 6.2 | 6.2 | 6.24 | 6.05 | 414,074 |
| May 21, 2026 | 6.04 | 6.17 | 6.17 | 6.24 | 6.01 | 355,648 |
| May 20, 2026 | 6.3 | 6.07 | 6.07 | 6.34 | 5.99 | 425,940 |
| May 19, 2026 | 6.11 | 6.32 | 6.32 | 6.6 | 6.11 | 476,582 |
| May 18, 2026 | 6.61 | 6.77 | 6.77 | 6.83 | 6.58 | 237,582 |
| May 15, 2026 | 6.58 | 6.56 | 6.56 | 6.66 | 6.51 | 172,682 |
| May 14, 2026 | 6.77 | 6.68 | 6.68 | 6.77 | 6.56 | 203,070 |
| May 13, 2026 | 6.91 | 6.73 | 6.73 | 6.95 | 6.73 | 214,072 |
| May 12, 2026 | 6.92 | 6.93 | 6.93 | 6.99 | 6.88 | 254,592 |
| May 11, 2026 | 6.94 | 6.94 | 6.94 | 6.99 | 6.88 | 147,135 |
| May 08, 2026 | 6.94 | 7.02 | 7.02 | 7.09 | 6.94 | 211,685 |
| May 07, 2026 | 6.82 | 6.93 | 6.93 | 7.04 | 6.8 | 262,266 |
| May 06, 2026 | 6.91 | 6.83 | 6.83 | 6.92 | 6.82 | 207,023 |
| May 05, 2026 | 6.71 | 6.89 | 6.89 | 6.89 | 6.7 | 230,610 |
| May 04, 2026 | 6.77 | 6.71 | 6.71 | 6.86 | 6.66 | 351,546 |
| May 01, 2026 | 6.68 | 6.76 | 6.76 | 6.89 | 6.67 | 368,758 |
| April 30, 2026 | 6.67 | 6.68 | 6.68 | 6.76 | 6.63 | 258,399 |
| April 29, 2026 | 6.74 | 6.65 | 6.65 | 6.77 | 6.54 | 255,547 |
| April 28, 2026 | 6.65 | 6.73 | 6.73 | 6.76 | 6.61 | 228,414 |
| April 27, 2026 | 6.55 | 6.7 | 6.7 | 6.71 | 6.55 | 193,420 |
| April 24, 2026 | 6.63 | 6.59 | 6.59 | 6.67 | 6.53 | 343,972 |
| April 23, 2026 | 6.7 | 6.6 | 6.6 | 6.78 | 6.56 | 384,598 |
| April 22, 2026 | 6.9 | 6.78 | 6.78 | 6.97 | 6.69 | 323,088 |
| April 21, 2026 | 6.91 | 6.9 | 6.9 | 7.05 | 6.87 | 189,085 |
| April 20, 2026 | 7 | 6.96 | 6.96 | 7 | 6.93 | 188,362 |
| April 17, 2026 | 6.98 | 7 | 7 | 7.04 | 6.97 | 146,572 |
| April 16, 2026 | 6.97 | 6.96 | 6.96 | 7.08 | 6.95 | 154,016 |
| April 15, 2026 | 6.89 | 6.92 | 6.92 | 7.02 | 6.81 | 358,536 |
AD
