Yalla Group Limited
YALANYSETechnology● Active
$5.34
+$0.05(+0.95%)
Market Cap$824527623
P/E Ratio—
52W High$9.29
52W Low$5.26
Yalla Group Limited（YALA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
yala · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$21.00
Jun 28, 2021
-74.6% from here
5-Year Low5Y
$3.00
Oct 25, 2022
+78.0% from low
IPO Priceadj.
$7.00
Sep 30, 2020
-23.7% since IPO
1 Year Ago
$6.80
Jun 9, 2025
-21.5% in 1Y
5 Years Ago
$19.94
Jun 8, 2021
-73.2% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · YALA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $5.27 | $5.40 | $5.26 | $5.34 | $5.34 | 340K | +1.33% |
| Jun 5, 2026 | $5.38 | $5.44 | $5.23 | $5.29 | $5.29 | 423K | -1.67% |
| Jun 4, 2026 | $5.54 | $5.60 | $5.37 | $5.43 | $5.43 | 320K | -1.99% |
| Jun 3, 2026 | $5.61 | $5.63 | $5.52 | $5.53 | $5.53 | 320K | -1.43% |
| Jun 2, 2026 | $5.83 | $5.88 | $5.64 | $5.65 | $5.65 | 263K | -3.09% |
| Jun 1, 2026 | $5.86 | $5.86 | $5.75 | $5.80 | $5.80 | 456K | -1.02% |
| May 29, 2026 | $5.93 | $5.97 | $5.77 | $5.84 | $5.84 | 342K | -1.52% |
| May 28, 2026 | $6.05 | $6.12 | $5.91 | $5.94 | $5.94 | 358K | -1.82% |
| May 27, 2026 | $6.18 | $6.38 | $6.07 | $6.07 | $6.07 | 669K | -1.78% |
| May 26, 2026 | $6.20 | $6.23 | $6.09 | $6.22 | $6.22 | 721K | +0.32% |
| May 22, 2026 | $6.11 | $6.24 | $6.05 | $6.20 | $6.20 | 503K | +1.47% |
| May 21, 2026 | $6.04 | $6.24 | $6.01 | $6.17 | $6.17 | 356K | +2.15% |
| May 20, 2026 | $6.30 | $6.34 | $5.99 | $6.07 | $6.07 | 426K | -3.65% |
| May 19, 2026 | $6.11 | $6.60 | $6.11 | $6.32 | $6.32 | 477K | +3.44% |
| May 18, 2026 | $6.61 | $6.84 | $6.56 | $6.77 | $6.77 | 251K | +2.42% |
| May 15, 2026 | $6.58 | $6.66 | $6.51 | $6.56 | $6.56 | 173K | -0.30% |
| May 14, 2026 | $6.77 | $6.77 | $6.56 | $6.68 | $6.68 | 203K | -1.33% |
| May 13, 2026 | $6.91 | $6.95 | $6.73 | $6.73 | $6.73 | 214K | -2.60% |
| May 12, 2026 | $6.92 | $6.99 | $6.88 | $6.93 | $6.93 | 255K | +0.14% |
| May 11, 2026 | $6.94 | $6.99 | $6.88 | $6.94 | $6.94 | 147K | +0.00% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · YALA
Jan 1 → Dec 31 · 6 years2026-24.5%$7.07 → $5.34
-24.5%
2025+71.4%$4.05 → $6.94
+71.4%
2024-33.7%$6.12 → $4.06
-33.7%
2023+72.7%$3.55 → $6.13
+72.7%
2022-48.5%$6.79 → $3.50
-48.5%
2021-66.3%$19.90 → $6.71
-66.3%
Best Year2023 · +72.7%
Worst Year2021 · -66.3%
Positive Years2 / 6
Avg Annual Return-4.8%
6Y Total Return-73.2%
6Y CAGR~-19.7% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in YALA?
If you invested $1,000 in YALA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$763
Total Return-23.7%
CAGR~-4.4% / yr
Profit$-237
Based on Sep 30, 2020 · $7.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Yalla Group Limited（YALA）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $5.34。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
YALA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
YALA 历史股价FMP 日线复权 OHLCV