Yalla Group Limited (YALA) NYSE

5.67

-0.133(-2.29%)

Updated at June 02 01:12PM

Currency In USD

YALA Historical Return

If you invested $1000 in Yalla Group Limited (YALA) since IPO date, it would be worth $809.57 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $309.17, while $1000 invested 1 year ago would be worth $848.35. This corresponds to total returns of -19.04%, -69.08%, -15.16%, respectively, with annualized returns of -3.65%, -20.92%, -15.16%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

YALA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 14, 2026	6.74	6.85	6.85	6.9	6.74	186,677
April 13, 2026	6.6	6.66	6.66	6.71	6.54	195,624
April 10, 2026	6.61	6.59	6.59	6.73	6.59	198,907
April 09, 2026	6.44	6.59	6.59	6.64	6.4	228,198
April 08, 2026	6.7	6.51	6.51	6.74	6.47	587,023
April 07, 2026	6.41	6.56	6.56	6.63	6.3	421,003
April 06, 2026	6.36	6.36	6.36	6.46	6.33	197,858
April 02, 2026	6.23	6.38	6.38	6.4	6.23	241,923
April 01, 2026	6.26	6.37	6.37	6.41	6.08	189,387
March 31, 2026	6.1	6.23	6.23	6.3	6.02	453,497
March 30, 2026	6.03	6.03	6.03	6.16	5.97	233,547
March 27, 2026	6.05	6.01	6.01	6.12	5.96	397,427
March 26, 2026	6.3	6.11	6.11	6.53	6.01	521,760
March 25, 2026	6.42	6.47	6.47	6.52	6.4	116,462
March 24, 2026	6.35	6.31	6.31	6.39	6.26	187,093
March 23, 2026	6.29	6.39	6.39	6.48	6.23	213,945
March 20, 2026	6.23	6.28	6.28	6.33	6.18	259,470
March 19, 2026	6.23	6.22	6.22	6.29	6.07	438,436
March 18, 2026	6.29	6.3	6.3	6.39	6.29	423,799
March 17, 2026	6.42	6.31	6.31	6.48	6.26	486,469
March 16, 2026	6.47	6.42	6.42	6.64	6.38	239,268
March 13, 2026	6.44	6.4	6.4	6.53	6.37	249,869
March 12, 2026	6.6	6.43	6.43	6.62	6.42	389,905
March 11, 2026	6.55	6.57	6.57	6.6	6.45	295,304
March 10, 2026	6.79	6.52	6.52	7.09	6.42	912,586
March 09, 2026	6.89	7.11	7.11	7.11	6.81	348,357
March 06, 2026	7.06	6.99	6.99	7.07	6.91	239,922