If you invested $1000 in Yalla Group Limited (YALA) since IPO date, it would be worth $764.29 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $702.1, while $1000 invested 1 year ago would be worth $725.92. This corresponds to total returns of -23.57%, -29.79%, -27.41%, respectively, with annualized returns of -4.38%, -6.83%, -27.41%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 5.45 | 5.37 | 5.37 | 5.48 | 5.36 | 277,910 |
| September 29, 2026 | 5.5 | 5.42 | 5.42 | 5.5 | 5.42 | 255,868 |
| September 28, 2026 | 5.48 | 5.47 | 5.47 | 5.5 | 5.45 | 137,542 |
| September 25, 2026 | 5.51 | 5.48 | 5.48 | 5.51 | 5.45 | 100,474 |
| September 24, 2026 | 5.45 | 5.51 | 5.51 | 5.51 | 5.41 | 174,670 |
| September 23, 2026 | 5.54 | 5.46 | 5.46 | 5.54 | 5.43 | 323,493 |
| September 22, 2026 | 5.59 | 5.56 | 5.56 | 5.59 | 5.5 | 294,246 |
| September 21, 2026 | 5.5 | 5.57 | 5.57 | 5.58 | 5.47 | 297,291 |
| September 18, 2026 | 5.4 | 5.44 | 5.44 | 5.49 | 5.4 | 193,874 |
| September 17, 2026 | 5.48 | 5.45 | 5.45 | 5.49 | 5.43 | 204,631 |
| September 16, 2026 | 5.39 | 5.46 | 5.46 | 5.54 | 5.39 | 328,265 |
| September 15, 2026 | 5.42 | 5.41 | 5.41 | 5.48 | 5.38 | 378,964 |
| September 11, 2026 | 5.49 | 5.5 | 5.5 | 5.52 | 5.44 | 475,863 |
| September 10, 2026 | 5.4 | 5.44 | 5.44 | 5.48 | 5.4 | 319,497 |
| September 09, 2026 | 5.44 | 5.45 | 5.45 | 5.47 | 5.41 | 288,282 |
| September 08, 2026 | 5.46 | 5.47 | 5.47 | 5.49 | 5.38 | 354,648 |
| September 04, 2026 | 5.48 | 5.48 | 5.48 | 5.51 | 5.42 | 221,939 |
| September 03, 2026 | 5.53 | 5.48 | 5.48 | 5.57 | 5.47 | 332,028 |
| September 02, 2026 | 5.41 | 5.5 | 5.5 | 5.53 | 5.41 | 416,413 |
| September 01, 2026 | 5.47 | 5.44 | 5.44 | 5.52 | 5.41 | 493,776 |
| August 31, 2026 | 5.5 | 5.49 | 5.49 | 5.54 | 5.48 | 366,368 |
| August 28, 2026 | 5.55 | 5.51 | 5.51 | 5.59 | 5.51 | 258,441 |
| August 27, 2026 | 5.59 | 5.56 | 5.56 | 5.65 | 5.54 | 294,330 |
| August 26, 2026 | 5.62 | 5.59 | 5.59 | 5.63 | 5.53 | 144,044 |
| August 25, 2026 | 5.58 | 5.62 | 5.62 | 5.64 | 5.54 | 252,915 |
| August 24, 2026 | 5.6 | 5.54 | 5.54 | 5.64 | 5.49 | 281,438 |
| August 21, 2026 | 5.57 | 5.64 | 5.64 | 5.64 | 5.49 | 349,974 |
| August 20, 2026 | 5.49 | 5.53 | 5.53 | 5.54 | 5.46 | 485,728 |
| August 19, 2026 | 5.54 | 5.51 | 5.51 | 5.64 | 5.48 | 563,063 |
| August 18, 2026 | 5.2 | 5.56 | 5.56 | 5.74 | 5.19 | 746,095 |
| August 17, 2026 | 5.6 | 5.34 | 5.34 | 5.65 | 5.3 | 763,107 |
| August 14, 2026 | 5.45 | 5.48 | 5.48 | 5.48 | 5.38 | 269,206 |
| August 13, 2026 | 5.43 | 5.42 | 5.42 | 5.43 | 5.35 | 243,888 |
| August 12, 2026 | 5.38 | 5.41 | 5.41 | 5.44 | 5.35 | 128,502 |
| August 11, 2026 | 5.4 | 5.38 | 5.38 | 5.4 | 5.32 | 0 |
| August 10, 2026 | 5.44 | 5.4 | 5.4 | 5.5 | 5.38 | 283,456 |
| August 07, 2026 | 5.39 | 5.48 | 5.48 | 5.49 | 5.39 | 209,291 |
| August 06, 2026 | 5.33 | 5.38 | 5.38 | 5.43 | 5.33 | 146,101 |
| August 05, 2026 | 5.56 | 5.37 | 5.37 | 5.56 | 5.37 | 287,389 |
| August 04, 2026 | 5.53 | 5.54 | 5.54 | 5.58 | 5.46 | 380,740 |
| August 03, 2026 | 5.39 | 5.53 | 5.53 | 5.54 | 5.39 | 347,458 |
| July 31, 2026 | 5.34 | 5.39 | 5.39 | 5.41 | 5.29 | 151,729 |
| July 30, 2026 | 5.42 | 5.38 | 5.38 | 5.42 | 5.31 | 243,383 |
| July 29, 2026 | 5.4 | 5.36 | 5.36 | 5.46 | 5.33 | 312,163 |
| July 28, 2026 | 5.29 | 5.43 | 5.43 | 5.48 | 5.29 | 197,423 |
| July 27, 2026 | 5.25 | 5.33 | 5.33 | 5.34 | 5.23 | 198,760 |
| July 23, 2026 | 5.36 | 5.21 | 5.21 | 5.37 | 5.18 | 267,887 |
| July 22, 2026 | 5.47 | 5.37 | 5.37 | 5.47 | 5.34 | 203,065 |
| July 21, 2026 | 5.37 | 5.43 | 5.43 | 5.45 | 5.33 | 417,531 |
| July 20, 2026 | 5.36 | 5.41 | 5.41 | 5.43 | 5.35 | 132,789 |
| July 17, 2026 | 5.3 | 5.38 | 5.38 | 5.43 | 5.3 | 237,178 |
| July 16, 2026 | 5.36 | 5.37 | 5.37 | 5.39 | 5.32 | 368,246 |
| July 15, 2026 | 5.4 | 5.42 | 5.42 | 5.45 | 5.37 | 324,579 |
| July 14, 2026 | 5.43 | 5.38 | 5.38 | 5.43 | 5.36 | 255,664 |
| July 13, 2026 | 5.41 | 5.39 | 5.39 | 5.5 | 5.36 | 128,342 |
| 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 |