Free Trial

Yalla Group (YALA) Stock Chart & Stock Price History

→ The only financial event in 2024 that matters (From Porter & Company) (Ad)
Free YALA Stock Alerts
$4.70
-0.09 (-1.88%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Yalla Group Stock Price Performance

5 Day
Performance
-3.09%
1 Month
Performance
-1.26%
3 Month
Performance
-9.27%
6 Month
Performance
-22.06%
Year-To-Date
Performance
-23.33%
1 Year
Performance
+11.64%
Receive YALA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Yalla Group and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
The only financial event in 2024 that matters
Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.
Stream the documentary for free by clicking here

YALA Stock Chart for Saturday, June, 1, 2024

YALA Chart by TradingView

Yalla Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$4.79$4.70
-1.88%		$4.82$4.68170,821 shs$745.14 million
05/30/2024$4.78$4.79
+0.21%		$4.80$4.71121,084 shs$759.42 million
05/29/2024$4.80$4.78
-0.42%		$4.80$4.76113,664 shs$757.82 million
05/28/2024$4.85$4.80
-1.03%		$4.86$4.76152,520 shs$760.99 million
05/27/2024$4.85$4.85$4.94$4.8275,700 shs$768.92 million
05/24/2024$4.92$4.85
-1.42%		$4.94$4.8275,751 shs$768.92 million
05/23/2024$4.86$4.92
+1.23%		$4.93$4.80260,641 shs$780.02 million
05/22/2024$4.69$4.86
+3.62%		$4.90$4.70269,292 shs$770.50 million
05/21/2024$4.88$4.69
-3.89%		$4.88$4.63315,531 shs$743.55 million
05/20/2024$4.91$4.88
-0.61%		$4.92$4.83237,422 shs$773.69 million
05/17/2024$4.92$4.91
-0.10%		$4.93$4.86227,243 shs$778.43 million
05/16/2024$4.90$4.92
+0.31%		$4.94$4.8866,956 shs$779.24 million
05/15/2024$4.89$4.90
+0.20%		$4.94$4.85211,988 shs$776.85 million
05/14/2024$4.83$4.89
+1.24%		$4.90$4.82163,323 shs$775.26 million
05/13/2024$4.72$4.83
+2.33%		$4.85$4.71168,822 shs$765.75 million
05/10/2024$4.89$4.72
-3.38%		$4.89$4.72115,878 shs$736.27 million
05/09/2024$4.75$4.89
+2.84%		$4.90$4.77178,496 shs$762.01 million
05/08/2024$4.90$4.75
-2.96%		$4.89$4.73254,509 shs$740.95 million
05/07/2024$4.88$4.90
+0.31%		$4.95$4.86221,909 shs$763.57 million
05/06/2024$4.80$4.88
+1.67%		$4.92$4.82141,360 shs$761.23 million
05/03/2024$4.86$4.80
-1.23%		$4.89$4.79169,357 shs$748.75 million
05/02/2024$4.76$4.86
+2.10%		$4.88$4.78126,719 shs$758.11 million
05/01/2024$4.70$4.76
+1.28%		$4.81$4.67143,251 shs$742.51 million
04/30/2024$4.75$4.70
-1.05%		$4.73$4.68136,827 shs$733.15 million
04/29/2024$4.72$4.75
+0.64%		$4.80$4.68150,446 shs$740.95 million
04/26/2024$4.68$4.72
+0.85%		$4.77$4.67199,818 shs$736.27 million
04/25/2024$4.72$4.68
-0.74%		$4.69$4.6494,220 shs$730.03 million
04/24/2024$4.67$4.72
+1.07%		$4.78$4.67204,570 shs$735.49 million
04/23/2024$4.62$4.67
+0.97%		$4.73$4.65214,290 shs$727.69 million
04/22/2024$4.52$4.62
+2.21%		$4.69$4.48220,904 shs$720.67 million
04/19/2024$4.59$4.52
-1.63%		$4.64$4.49394,770 shs$704.30 million
04/18/2024$4.63$4.59
-0.86%		$4.68$4.5865,901 shs$715.99 million
04/17/2024$4.67$4.63
-0.75%		$4.73$4.58141,781 shs$722.23 million
04/16/2024$4.75$4.67
-1.79%		$4.76$4.64302,485 shs$727.69 million
04/15/2024$4.82$4.75
-1.45%		$4.85$4.75178,541 shs$740.95 million
04/12/2024$4.88$4.82
-1.23%		$4.92$4.79144,020 shs$751.87 million
04/11/2024$4.78$4.88
+2.09%		$4.88$4.77192,275 shs$761.23 million
04/10/2024$4.81$4.78
-0.62%		$4.85$4.78152,443 shs$745.63 million
04/09/2024$4.83$4.81
-0.31%		$4.90$4.81131,057 shs$750.31 million
04/08/2024$4.86$4.83
-0.72%		$4.88$4.81166,399 shs$752.65 million
On June 10, Nvidia makes its next big move (Ad)

A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”

Click here to find out who they are.
04/05/2024$4.86$4.86$4.93$4.83133,516 shs$758.11 million
04/04/2024$4.84$4.86
+0.41%		$4.93$4.82307,657 shs$758.11 million
04/03/2024$4.81$4.84
+0.62%		$4.86$4.76168,408 shs$754.99 million
04/02/2024$4.90$4.81
-1.84%		$4.90$4.79195,103 shs$750.31 million
04/01/2024$4.81$4.90
+1.87%		$4.96$4.81158,275 shs$764.35 million
03/29/2024$4.80$4.81
+0.21%		$4.87$4.77174,944 shs$750.31 million
03/28/2024$4.77$4.80
+0.63%		$4.87$4.79174,944 shs$748.75 million
03/27/2024$4.76$4.77
+0.32%		$4.82$4.73128,753 shs$744.07 million
03/26/2024$4.73$4.76
+0.63%		$4.79$4.74115,979 shs$741.73 million
03/25/2024$4.76$4.73
-0.74%		$4.79$4.72219,912 shs$737.05 million
03/22/2024$4.78$4.76
-0.42%		$4.81$4.75193,372 shs$742.51 million
03/21/2024$4.82$4.78
-0.83%		$4.86$4.78289,383 shs$745.63 million
03/20/2024$4.80$4.82
+0.52%		$4.87$4.73229,344 shs$751.87 million
03/19/2024$4.84$4.80
-0.93%		$4.81$4.75363,230 shs$747.97 million
03/18/2024$4.84$4.84$4.92$4.80280,533 shs$754.99 million
03/15/2024$4.80$4.84
+0.83%		$4.88$4.70568,453 shs$754.99 million
03/14/2024$5.21$4.80
-7.87%		$5.15$4.79630,238 shs$748.75 million
03/13/2024$5.20$5.21
+0.19%		$5.30$5.18250,345 shs$812.70 million
03/12/2024$5.35$5.20
-2.80%		$5.54$5.16684,344 shs$811.15 million
03/11/2024$5.40$5.35
-0.93%		$5.51$5.35411,376 shs$834.55 million
03/08/2024$5.41$5.40
-0.18%		$5.53$5.36232,075 shs$842.35 million
03/07/2024$5.25$5.41
+3.05%		$5.47$5.30346,282 shs$843.91 million
03/06/2024$5.17$5.25
+1.55%		$5.30$5.16439,645 shs$818.95 million
03/05/2024$5.15$5.17
+0.49%		$5.22$5.10196,948 shs$806.47 million
03/04/2024$5.18$5.15
-0.68%		$5.18$5.11229,611 shs$802.57 million
03/01/2024$5.12$5.18
+1.17%		$5.24$5.12240,422 shs$808.03 million
02/29/2024$5.06$5.12
+1.19%		$5.16$5.05215,148 shs$798.67 million

Related Companies:
This page (NYSE:YALA) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets