Yalla Group Limited (YALA) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +0.2%
- 3M
- -18.4%
- YTD
- -24.2%
- 1Y
- -24.0%
- 3Y
- +6.7%
- 5Y
- -20.0%
Loading 10-year price history...
YALA Historical Performance
YALA Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- +104.7%
- 2021 annual price return
- -55.9%
- 2022 annual price return
- -47.9%
- 2023 annual price return
- +66.6%
- 2024 annual price return
- -31.2%
- 2025 annual price return
- +71.4%
- 2026 annual price return
- +0.3%
YALA Stock Price Trajectory (2020–2026)
As of July 8, 2026, Yalla Group Limited (YALA) trades at $5.35, representing a -24.0% return over the past year. The stock has delivered a -67.3% total return over five years (-20.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $41.35 on February 11, 2021. From this peak, YALA has corrected -87.1%, currently trading 21% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers MOMO (-31.0% 1Y), LIVE (-45.6% 1Y), and GFAI (-68.5% 1Y), YALA has underperformed the peer group average. Compare YALA vs MOMO →
YALA Historical Price Data · from 2020
Rows 1–50 of 1,448| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 5.60 | 5.60 | 5.35 | 5.35 | 148K | -4.29% |
| 2026-07-06 | 5.49 | 5.64 | 5.45 | 5.59 | 330K | +2.01% |
| 2026-07-02 | 5.67 | 5.70 | 5.44 | 5.48 | 427K | -2.14% |
| 2026-07-01 | 5.55 | 5.62 | 5.51 | 5.60 | 216K | +2.00% |
| 2026-06-30 | 5.66 | 5.67 | 5.47 | 5.49 | 437K | -2.31% |
| 2026-06-29 | 5.51 | 5.67 | 5.50 | 5.62 | 392K | +2.18% |
| 2026-06-26 | 5.08 | 5.55 | 5.08 | 5.50 | 27K | +8.48% |
| 2026-06-25 | 5.14 | 5.15 | 5.01 | 5.07 | 357K | -1.36% |
| 2026-06-24 | 5.22 | 5.26 | 5.12 | 5.14 | 376K | -1.53% |
| 2026-06-23 | 5.16 | 5.24 | 5.13 | 5.22 | 298K | +0.58% |
| 2026-06-22 | 5.24 | 5.30 | 5.14 | 5.19 | 225K | -1.70% |
| 2026-06-18 | 5.35 | 5.37 | 5.24 | 5.28 | 261K | -0.75% |
| 2026-06-17 | 5.29 | 5.34 | 5.26 | 5.32 | 262K | 0.00% |
| 2026-06-16 | 5.34 | 5.44 | 5.28 | 5.32 | 332K | -1.85% |
| 2026-06-15 | 5.34 | 5.45 | 5.29 | 5.42 | 387K | +2.07% |
| 2026-06-12 | 5.41 | 5.48 | 5.31 | 5.31 | 335K | -1.48% |
| 2026-06-11 | 5.35 | 5.39 | 5.25 | 5.39 | 312K | 0.00% |
| 2026-06-10 | 5.43 | 5.55 | 5.38 | 5.39 | 382K | -0.55% |
| 2026-06-09 | 5.29 | 5.57 | 5.29 | 5.42 | 378K | +1.50% |
| 2026-06-08 | 5.27 | 5.39 | 5.26 | 5.34 | 336K | +0.95% |
| 2026-06-05 | 5.41 | 5.44 | 5.24 | 5.29 | 415K | -2.58% |
| 2026-06-04 | 5.54 | 5.60 | 5.37 | 5.43 | 313K | -1.81% |
| 2026-06-03 | 5.61 | 5.63 | 5.52 | 5.53 | 314K | -2.12% |
| 2026-06-02 | 5.80 | 5.88 | 5.64 | 5.65 | 256K | -2.59% |
| 2026-06-01 | 5.86 | 5.86 | 5.75 | 5.80 | 151K | -0.68% |
| 2026-05-29 | 5.93 | 5.96 | 5.78 | 5.84 | 332K | -1.68% |
| 2026-05-28 | 6.05 | 6.12 | 5.91 | 5.94 | 351K | -2.14% |
| 2026-05-27 | 6.16 | 6.38 | 6.07 | 6.07 | 656K | -2.41% |
| 2026-05-26 | 6.19 | 6.23 | 6.08 | 6.22 | 716K | +0.32% |
| 2026-05-22 | 6.11 | 6.24 | 6.05 | 6.20 | 14K | +0.49% |
| 2026-05-21 | 6.06 | 6.24 | 6.01 | 6.17 | 341K | +1.65% |
| 2026-05-20 | 6.30 | 6.33 | 5.99 | 6.07 | 425K | -3.96% |
| 2026-05-19 | 6.24 | 6.59 | 6.11 | 6.32 | 448K | -6.65% |
| 2026-05-18 | 6.61 | 6.83 | 6.58 | 6.77 | 238K | +3.20% |
| 2026-05-15 | 6.58 | 6.66 | 6.51 | 6.56 | 166K | -1.80% |
| 2026-05-14 | 6.74 | 6.74 | 6.57 | 6.68 | 200K | -0.74% |
| 2026-05-13 | 6.91 | 6.95 | 6.73 | 6.73 | 207K | -2.89% |
| 2026-05-12 | 6.92 | 6.99 | 6.88 | 6.93 | 253K | -0.14% |
| 2026-05-11 | 6.94 | 6.99 | 6.88 | 6.94 | 137K | -1.14% |
| 2026-05-08 | 6.94 | 7.09 | 6.94 | 7.02 | 207K | +1.23% |
| 2026-05-07 | 6.82 | 7.04 | 6.80 | 6.93 | 248K | +1.54% |
| 2026-05-06 | 6.91 | 6.91 | 6.82 | 6.83 | 201K | -0.87% |
| 2026-05-05 | 6.71 | 6.89 | 6.70 | 6.89 | 113K | +2.68% |
| 2026-05-04 | 6.78 | 6.86 | 6.66 | 6.71 | 349K | -0.74% |
| 2026-05-01 | 6.73 | 6.89 | 6.67 | 6.76 | 365K | +1.20% |
| 2026-04-30 | 6.67 | 6.76 | 6.63 | 6.68 | 253K | +0.45% |
| 2026-04-29 | 6.74 | 6.75 | 6.54 | 6.65 | 256K | -1.19% |
| 2026-04-28 | 6.75 | 6.76 | 6.61 | 6.73 | 218K | +0.45% |
| 2026-04-27 | 6.66 | 6.71 | 6.55 | 6.70 | 228K | +1.67% |
| 2026-04-24 | 6.63 | 6.67 | 6.53 | 6.59 | 338K | -0.15% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
YALA — Frequently Asked Questions
Quick answers to the most common questions about buying YALA stock.
How has YALA stock performed recently?
YALA declined -24.0% over the past year, below its 5-year annualized CAGR of -20.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is YALA's all-time high price?
Yalla Group Limited reached $41.35 on 2021-02-11. The 52-week high is $9.29. Current 1-year return of -24.0% places the stock further from historical peaks.
Where can I download YALA historical price data?
This page provides YALA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.