Yalla Group Stock Price History
NYSE: YALATechnologyComputer Software: Programming Data ProcessingUSD
5.51+0.13 (+2.42%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
YALA price history at a glance
The price history for Yalla Group (YALA) on this page begins on September 28, 2020, when the stock closed at $6.70; it most recently closed at $5.51 on October 5, 2026. The highest price in this record is $41.35, reached on February 8, 2021; the latest close is 86.7% below that peak. Across the 5 complete calendar years in the table, YALA finished higher in 2 and lower in 3. Its best year was 2023 (+75.1%) and its worst was 2021 (-53.2%).
Over roughly 6 years the share price changed -17.8%, a -3.2% compound annual price return (excluding dividends). In the last 12 months alone, YALA has lost 21.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $41.35
- Date of high
- Feb 8, 2021
- Low since 2020
- $3.00
- Date of low
- Oct 24, 2022
- 52-week high
- $7.83
- 52-week low
- $5.01
- IPO year
- 2020
- Last close
- $5.51
YALA returns
1 week
+3.57%
1 month
+1.10%
3 months
+2.42%
6 months
-16.39%
Year to date
-20.61%
1 year
-21.29%
3 years
+7.41%
5 years
-20.83%
YALA price return, excluding dividends.
YALA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.51 | -21.95% |
| 2025 | 7.06 | +74.32% |
| 2024 | 4.05 | -33.93% |
| 2023 | 6.13 | +75.14% |
| 2022 | 3.50 | -47.84% |
| 2021 | 6.71 | -53.18% |
| 2020* | 14.33 | +113.88% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
YALA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.42 | 5.54 | 5.46 | 5.51 | +2.42% | |
| 5.37 | 5.40 | 5.34 | 5.38 | -1.10% | |
| 5.46 | 5.51 | 5.39 | 5.44 | +0.18% | |
| 5.35 | 5.43 | 5.34 | 5.43 | +2.07% | |
| 5.34 | 5.38 | 5.30 | 5.32 | -0.56% | |
| 5.37 | 5.41 | 5.30 | 5.35 | -0.37% | |
| 5.45 | 5.48 | 5.36 | 5.37 | -0.92% | |
| 5.50 | 5.50 | 5.42 | 5.42 | -0.91% | |
| 5.48 | 5.50 | 5.45 | 5.47 | -0.18% | |
| 5.51 | 5.51 | 5.45 | 5.48 | -0.54% | |
| 5.45 | 5.51 | 5.41 | 5.51 | +0.92% | |
| 5.54 | 5.54 | 5.43 | 5.46 | -1.80% | |
| 5.59 | 5.59 | 5.50 | 5.56 | -0.18% | |
| 5.44 | 5.58 | 5.43 | 5.57 | +2.39% | |
| 5.40 | 5.49 | 5.40 | 5.44 | -0.18% | |
| 5.48 | 5.49 | 5.43 | 5.45 | -0.18% | |
| 5.39 | 5.54 | 5.39 | 5.46 | +0.92% | |
| 5.42 | 5.48 | 5.38 | 5.41 | -1.28% | |
| 5.49 | 5.52 | 5.44 | 5.48 | -0.36% | |
| 5.49 | 5.52 | 5.44 | 5.50 | +1.10% | |
| 5.40 | 5.48 | 5.40 | 5.44 | -0.18% | |
| 5.44 | 5.47 | 5.41 | 5.45 | -0.37% | |
| 5.46 | 5.49 | 5.38 | 5.47 | -0.18% | |
| 5.48 | 5.51 | 5.42 | 5.48 | 0.00% | |
| 5.53 | 5.57 | 5.47 | 5.48 | -0.36% | |
| 5.41 | 5.53 | 5.41 | 5.50 | +1.10% | |
| 5.47 | 5.52 | 5.41 | 5.44 | -0.91% | |
| 5.50 | 5.54 | 5.48 | 5.49 | -0.36% | |
| 5.55 | 5.59 | 5.51 | 5.51 | -0.90% | |
| 5.59 | 5.65 | 5.54 | 5.56 | -0.54% | |
| 5.62 | 5.63 | 5.53 | 5.59 | -0.53% | |
| 5.58 | 5.64 | 5.54 | 5.62 | +1.44% | |
| 5.60 | 5.64 | 5.49 | 5.54 | -1.77% | |
| 5.57 | 5.64 | 5.49 | 5.64 | +1.99% | |
| 5.49 | 5.54 | 5.46 | 5.53 | +0.36% | |
| 5.54 | 5.64 | 5.48 | 5.51 | -0.90% | |
| 5.20 | 5.74 | 5.19 | 5.56 | +4.12% | |
| 5.60 | 5.65 | 5.30 | 5.34 | -2.55% | |
| 5.45 | 5.48 | 5.38 | 5.48 | +1.11% | |
| 5.43 | 5.43 | 5.35 | 5.42 | +0.18% | |
| 5.38 | 5.44 | 5.35 | 5.41 | +0.56% | |
| 5.40 | 5.40 | 5.32 | 5.38 | -0.37% | |
| 5.44 | 5.50 | 5.38 | 5.40 | -1.46% | |
| 5.39 | 5.49 | 5.39 | 5.48 | +1.86% | |
| 5.33 | 5.43 | 5.33 | 5.38 | +0.19% | |
| 5.56 | 5.56 | 5.37 | 5.37 | -3.07% | |
| 5.53 | 5.58 | 5.46 | 5.54 | +0.18% | |
| 5.39 | 5.54 | 5.39 | 5.53 | +2.60% | |
| 5.34 | 5.41 | 5.29 | 5.39 | +0.19% | |
| 5.42 | 5.42 | 5.31 | 5.38 | +0.37% | |
| 5.40 | 5.46 | 5.33 | 5.36 | -1.29% | |
| 5.29 | 5.48 | 5.29 | 5.43 | +1.88% | |
| 5.25 | 5.34 | 5.23 | 5.33 | +2.90% | |
| 5.24 | 5.27 | 5.17 | 5.18 | -0.58% | |
| 5.36 | 5.37 | 5.18 | 5.21 | -2.98% | |
| 5.47 | 5.47 | 5.34 | 5.37 | -1.10% | |
| 5.37 | 5.45 | 5.33 | 5.43 | +0.37% | |
| 5.36 | 5.43 | 5.35 | 5.41 | +0.56% | |
| 5.30 | 5.43 | 5.30 | 5.38 | +0.19% | |
| 5.36 | 5.39 | 5.32 | 5.37 | -0.92% | |
| 5.40 | 5.45 | 5.37 | 5.42 | +0.74% | |
| 5.43 | 5.43 | 5.36 | 5.38 | -0.19% | |
| 5.41 | 5.50 | 5.36 | 5.39 | +0.19% | |
| 5.46 | 5.50 | 5.36 | 5.38 | -0.37% | |
| 5.35 | 5.45 | 5.32 | 5.40 | -0.18% | |
| 5.29 | 5.44 | 5.29 | 5.41 | +1.12% | |
| 5.60 | 5.60 | 5.35 | 5.35 | -4.29% | |
| 5.49 | 5.64 | 5.42 | 5.59 | +2.01% | |
| 5.60 | 5.70 | 5.44 | 5.48 | -2.14% | |
| 5.52 | 5.62 | 5.51 | 5.60 | +2.00% | |
| 5.66 | 5.70 | 5.45 | 5.49 | -2.31% | |
| 5.54 | 5.69 | 5.50 | 5.62 | +2.18% | |
| 5.08 | 5.55 | 5.08 | 5.50 | +8.48% | |
| 5.15 | 5.15 | 5.01 | 5.07 | -1.36% | |
| 5.20 | 5.26 | 5.12 | 5.14 | -1.53% | |
| 5.15 | 5.24 | 5.13 | 5.22 | +0.58% | |
| 5.24 | 5.30 | 5.13 | 5.19 | -1.70% | |
| 5.35 | 5.41 | 5.23 | 5.28 | -0.75% | |
| 5.29 | 5.34 | 5.26 | 5.32 | 0.00% | |
| 5.35 | 5.44 | 5.28 | 5.32 | -1.85% | |
| 5.31 | 5.45 | 5.29 | 5.42 | +2.07% | |
| 5.41 | 5.48 | 5.31 | 5.31 | -1.48% | |
| 5.35 | 5.39 | 5.25 | 5.39 | 0.00% | |
| 5.41 | 5.55 | 5.38 | 5.39 | -0.55% | |
| 5.29 | 5.57 | 5.29 | 5.42 | +1.50% | |
| 5.27 | 5.40 | 5.26 | 5.34 | +0.95% | |
| 5.38 | 5.44 | 5.23 | 5.29 | -2.58% | |
| 5.54 | 5.60 | 5.37 | 5.43 | -1.81% | |
| 5.61 | 5.63 | 5.52 | 5.53 | -2.12% | |
| 5.83 | 5.88 | 5.64 | 5.65 | -2.59% | |
| 5.86 | 5.86 | 5.75 | 5.80 | -0.68% | |
| 5.93 | 5.97 | 5.77 | 5.84 | -1.68% | |
| 6.05 | 6.12 | 5.91 | 5.94 | -2.14% | |
| 6.18 | 6.38 | 6.07 | 6.07 | -2.41% | |
| 6.20 | 6.23 | 6.09 | 6.22 | +0.32% | |
| 6.11 | 6.24 | 6.05 | 6.20 | +0.49% | |
| 6.04 | 6.24 | 6.01 | 6.17 | +1.65% | |
| 6.30 | 6.34 | 5.99 | 6.07 | -3.96% | |
| 6.11 | 6.60 | 6.11 | 6.32 | -6.65% | |
| 6.61 | 6.84 | 6.56 | 6.77 | +3.20% | |
| 6.58 | 6.66 | 6.51 | 6.56 | -1.80% | |
| 6.77 | 6.77 | 6.56 | 6.68 | -0.74% | |
| 6.91 | 6.95 | 6.73 | 6.73 | -2.89% | |
| 6.92 | 6.99 | 6.88 | 6.93 | -0.14% | |
| 6.94 | 6.99 | 6.88 | 6.94 | -1.14% | |
| 6.94 | 7.09 | 6.94 | 7.02 | +1.30% | |
| 6.82 | 7.04 | 6.80 | 6.93 | +1.46% | |
| 6.91 | 6.92 | 6.82 | 6.83 | -0.87% | |
| 6.71 | 6.89 | 6.70 | 6.89 | +2.68% | |
| 6.77 | 6.86 | 6.66 | 6.71 | -0.74% | |
| 6.68 | 6.89 | 6.67 | 6.76 | +1.20% | |
| 6.67 | 6.76 | 6.63 | 6.68 | +0.45% | |
| 6.74 | 6.77 | 6.54 | 6.65 | -1.19% | |
| 6.65 | 6.76 | 6.61 | 6.73 | +0.45% | |
| 6.55 | 6.72 | 6.55 | 6.70 | +1.67% | |
| 6.63 | 6.67 | 6.53 | 6.59 | -0.15% | |
| 6.70 | 6.78 | 6.56 | 6.60 | -2.65% | |
| 6.90 | 6.97 | 6.69 | 6.78 | -1.74% | |
| 6.91 | 7.05 | 6.87 | 6.90 | -0.86% | |
| 7.00 | 7.00 | 6.93 | 6.96 | -0.57% | |
| 6.98 | 7.04 | 6.97 | 7.00 | +0.57% | |
| 6.97 | 7.08 | 6.95 | 6.96 | +0.58% | |
| 6.89 | 7.02 | 6.81 | 6.92 | +1.02% | |
| 6.74 | 6.90 | 6.74 | 6.85 | +2.85% | |
| 6.60 | 6.71 | 6.54 | 6.66 | +1.06% | |
| 6.61 | 6.73 | 6.59 | 6.59 | 0.00% | |
| 6.44 | 6.64 | 6.40 | 6.59 | +1.23% | |
| 6.70 | 6.74 | 6.47 | 6.51 | -0.76% | |
| 6.41 | 6.63 | 6.30 | 6.56 | +3.14% | |
| 6.36 | 6.46 | 6.33 | 6.36 | -0.31% | |
| 6.23 | 6.40 | 6.23 | 6.38 | +0.16% | |
| 6.26 | 6.41 | 6.08 | 6.37 | +2.25% | |
| 6.10 | 6.30 | 6.02 | 6.23 | +3.32% | |
| 6.03 | 6.16 | 5.97 | 6.03 | +0.33% | |
| 6.05 | 6.12 | 5.96 | 6.01 | -1.64% | |
| 6.30 | 6.53 | 6.01 | 6.11 | -5.56% | |
| 6.42 | 6.52 | 6.40 | 6.47 | +2.54% | |
| 6.35 | 6.39 | 6.26 | 6.31 | -1.25% | |
| 6.29 | 6.48 | 6.23 | 6.39 | +1.75% | |
| 6.23 | 6.33 | 6.18 | 6.28 | +0.96% | |
| 6.23 | 6.29 | 6.07 | 6.22 | -1.27% | |
| 6.29 | 6.39 | 6.29 | 6.30 | -0.16% | |
| 6.42 | 6.48 | 6.26 | 6.31 | -1.71% | |
| 6.47 | 6.64 | 6.38 | 6.42 | +0.31% | |
| 6.44 | 6.53 | 6.37 | 6.40 | -0.47% | |
| 6.60 | 6.62 | 6.42 | 6.43 | -2.13% | |
| 6.55 | 6.60 | 6.45 | 6.57 | +0.77% | |
| 6.79 | 7.09 | 6.42 | 6.52 | -8.30% | |
| 6.89 | 7.11 | 6.81 | 7.11 | +1.72% | |
| 7.06 | 7.07 | 6.91 | 6.99 | -0.71% | |
| 6.96 | 7.11 | 6.96 | 7.04 | +0.72% | |
| 7.03 | 7.13 | 6.97 | 6.99 | +0.58% | |
| 6.85 | 7.00 | 6.75 | 6.95 | -2.11% | |
| 6.80 | 7.12 | 6.80 | 7.10 | +0.28% | |
| 7.11 | 7.20 | 7.03 | 7.08 | -1.67% | |
| 7.10 | 7.20 | 7.05 | 7.20 | +1.69% | |
| 7.16 | 7.21 | 7.07 | 7.08 | -1.12% | |
| 7.18 | 7.22 | 7.11 | 7.16 | 0.00% | |
| 7.26 | 7.34 | 7.16 | 7.16 | -2.05% | |
| 7.16 | 7.40 | 7.16 | 7.31 | +1.39% | |
| 7.13 | 7.26 | 7.13 | 7.21 | +0.42% | |
| 7.06 | 7.24 | 7.06 | 7.18 | +0.84% | |
| 7.09 | 7.17 | 7.06 | 7.12 | 0.00% | |
| 7.00 | 7.20 | 7.00 | 7.12 | +0.42% | |
| 7.22 | 7.23 | 7.00 | 7.09 | -1.94% | |
| 7.27 | 7.30 | 7.12 | 7.23 | +0.84% | |
| 7.08 | 7.23 | 7.03 | 7.17 | +1.27% | |
| 7.07 | 7.13 | 7.05 | 7.08 | -0.28% | |
| 6.94 | 7.11 | 6.92 | 7.10 | +3.05% | |
| 6.78 | 6.94 | 6.77 | 6.89 | +0.88% | |
| 6.84 | 6.88 | 6.73 | 6.83 | -0.58% | |
| 6.99 | 7.03 | 6.78 | 6.87 | -2.00% | |
| 7.02 | 7.09 | 6.97 | 7.01 | -0.57% | |
| 7.02 | 7.10 | 7.02 | 7.05 | -0.84% | |
| 7.14 | 7.15 | 6.97 | 7.11 | -0.56% | |
| 7.25 | 7.32 | 7.14 | 7.15 | -0.97% | |
| 7.20 | 7.31 | 7.20 | 7.22 | +0.42% | |
| 7.17 | 7.26 | 7.16 | 7.19 | +0.42% | |
| 7.15 | 7.28 | 7.10 | 7.16 | +0.56% | |
| 6.76 | 7.18 | 6.64 | 7.12 | +6.27% | |
| 6.64 | 6.73 | 6.58 | 6.70 | +1.82% | |
| 6.55 | 6.65 | 6.46 | 6.58 | -1.64% | |
| 6.80 | 6.86 | 6.60 | 6.69 | -1.33% | |
| 6.79 | 6.91 | 6.72 | 6.78 | -0.44% | |
| 6.88 | 6.92 | 6.74 | 6.81 | -0.58% | |
| 7.22 | 7.23 | 6.81 | 6.85 | -6.04% | |
| 7.05 | 7.40 | 6.99 | 7.29 | +3.40% | |
| 7.09 | 7.18 | 6.98 | 7.05 | -0.84% | |
| 6.97 | 7.12 | 6.97 | 7.11 | +1.57% | |
| 7.00 | 7.06 | 6.92 | 7.00 | -0.14% | |
| 7.14 | 7.20 | 6.94 | 7.01 | -1.96% | |
| 7.09 | 7.21 | 7.00 | 7.15 | +1.27% | |
| 7.07 | 7.13 | 6.95 | 7.06 | +1.73% | |
| 6.98 | 7.05 | 6.92 | 6.94 | -0.72% | |
| 7.08 | 7.11 | 6.95 | 6.99 | -1.41% | |
| 7.10 | 7.21 | 7.01 | 7.09 | -1.12% | |
| 7.16 | 7.25 | 7.13 | 7.17 | +0.14% | |
| 7.09 | 7.20 | 7.01 | 7.16 | +0.28% | |
| 7.15 | 7.25 | 7.11 | 7.14 | -0.97% | |
| 7.02 | 7.25 | 6.95 | 7.21 | +2.27% | |
| 6.98 | 7.09 | 6.97 | 7.05 | +1.29% | |
| 7.22 | 7.25 | 6.88 | 6.96 | -3.20% | |
| 7.15 | 7.34 | 7.05 | 7.19 | +0.98% | |
| 6.93 | 7.14 | 6.91 | 7.12 | +2.15% | |
| 7.01 | 7.03 | 6.91 | 6.97 | -0.99% | |
| 7.05 | 7.15 | 7.00 | 7.04 | +0.43% | |
| 7.01 | 7.11 | 6.94 | 7.01 | -0.14% | |
| 7.00 | 7.11 | 7.00 | 7.02 | -0.57% | |
| 7.01 | 7.06 | 6.94 | 7.06 | -0.42% | |
| 7.10 | 7.16 | 7.05 | 7.09 | -0.84% | |
| 7.13 | 7.20 | 7.11 | 7.15 | +0.85% | |
| 7.08 | 7.18 | 7.05 | 7.09 | +0.14% | |
| 7.06 | 7.14 | 6.98 | 7.08 | +0.14% | |
| 7.05 | 7.11 | 7.03 | 7.07 | +0.71% | |
| 6.98 | 7.05 | 6.95 | 7.02 | -0.99% | |
| 7.04 | 7.12 | 7.03 | 7.09 | +0.42% | |
| 7.13 | 7.26 | 7.02 | 7.06 | -1.26% | |
| 7.00 | 7.29 | 6.95 | 7.15 | +2.14% | |
| 7.00 | 7.16 | 6.96 | 7.00 | +0.72% | |
| 6.86 | 7.04 | 6.86 | 6.95 | +0.58% | |
| 7.06 | 7.14 | 6.87 | 6.91 | -1.29% | |
| 6.93 | 7.04 | 6.90 | 7.00 | +0.86% | |
| 6.75 | 6.97 | 6.70 | 6.94 | +1.76% | |
| 6.84 | 6.91 | 6.69 | 6.82 | -0.87% | |
| 6.81 | 6.93 | 6.75 | 6.88 | -1.01% | |
| 7.08 | 7.08 | 6.86 | 6.95 | -1.97% | |
| 7.09 | 7.16 | 6.99 | 7.09 | +1.00% | |
| 7.39 | 7.43 | 6.94 | 7.02 | -8.24% | |
| 7.26 | 7.67 | 7.26 | 7.65 | +6.25% | |
| 7.15 | 7.26 | 6.99 | 7.20 | -0.83% | |
| 7.45 | 7.51 | 7.21 | 7.26 | -2.02% | |
| 7.38 | 7.56 | 7.30 | 7.41 | +0.41% | |
| 7.49 | 7.60 | 7.31 | 7.38 | -3.53% | |
| 7.75 | 7.83 | 7.53 | 7.65 | +0.79% | |
| 7.35 | 7.72 | 7.30 | 7.59 | +3.69% | |
| 7.29 | 7.39 | 7.23 | 7.32 | +0.14% | |
| 7.36 | 7.42 | 7.24 | 7.31 | -0.54% | |
| 7.25 | 7.41 | 7.25 | 7.35 | +0.82% | |
| 7.32 | 7.36 | 7.20 | 7.29 | +0.41% | |
| 7.21 | 7.26 | 7.14 | 7.26 | +2.40% | |
| 7.04 | 7.21 | 7.04 | 7.09 | +1.14% | |
| 7.23 | 7.35 | 6.98 | 7.01 | -1.54% | |
| 7.07 | 7.19 | 7.05 | 7.12 | +0.28% | |
| 7.03 | 7.13 | 6.96 | 7.10 | +2.01% | |
| 6.91 | 7.03 | 6.91 | 6.96 | -0.29% | |
| 7.15 | 7.15 | 6.92 | 6.98 | -1.55% | |
| 7.12 | 7.30 | 7.05 | 7.09 | +0.71% | |
| 7.16 | 7.20 | 7.03 | 7.04 | -2.49% | |
| 7.13 | 7.24 | 7.08 | 7.22 | +3.14% | |
| 7.36 | 7.45 | 6.93 | 7.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the YALA chart for longer ranges.