Advertisement
U.S. markets closed

Yelp Inc. (YELP)

NYSE - NYSE Delayed Price. Currency in USD
37.95+0.43 (+1.15%)
At close: 04:00PM EDT
37.95 0.00 (0.00%)
After hours: 06:43PM EDT
Advertisement
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202437.8338.2337.7037.9537.95786,300
Mar 15, 202437.7037.8837.2137.5237.522,759,300
Mar 14, 202438.3538.4937.7037.8737.87567,400
Mar 13, 202438.2338.6938.2338.3638.36667,600
Mar 12, 202438.3238.7038.2438.2938.29575,700
Mar 11, 202438.2438.6737.9638.2738.27647,400
Mar 08, 202438.5439.2438.1038.2938.29701,600
Mar 07, 202438.1038.4337.8038.1338.13772,600
Mar 06, 202438.1838.4537.6637.8737.87846,700
Mar 05, 202437.7437.9637.4537.8037.80677,000
Mar 04, 202438.5538.7037.8738.1338.13599,000
Mar 01, 202438.4938.6938.0838.4338.43860,100
Feb 29, 202437.9738.5337.7838.4438.441,220,200
Feb 28, 202436.7437.8836.6737.6037.60760,400
Feb 27, 202436.9937.5336.6237.0137.01820,600
Feb 26, 202435.8636.8935.5836.6836.681,124,700
Feb 23, 202436.2636.3935.7935.9635.961,265,400
Feb 22, 202437.4537.6835.5636.4836.481,383,900
Feb 21, 202437.0037.2236.2336.9936.991,121,400
Feb 20, 202437.5537.6736.9137.0137.011,161,900
Feb 16, 202438.4640.3337.5038.0238.022,964,700
Feb 15, 202443.6345.0543.4944.3944.391,314,000
Feb 14, 202443.7944.3843.3643.7743.77884,000
Feb 13, 202444.7645.6042.8543.2943.29940,400
Feb 12, 202445.6945.9145.2045.7145.711,364,800
Feb 09, 202445.0945.7044.6545.4945.49608,600
Feb 08, 202444.0545.0243.7345.0045.00605,000
Feb 07, 202444.2244.3243.7744.0044.00373,800
Feb 06, 202443.9544.2743.7144.2444.24361,600
Feb 05, 202444.3544.5043.7243.8343.83661,900
Feb 02, 202444.2944.8844.1944.6144.61411,900
Feb 01, 202443.9644.2443.3344.1444.14528,200
Jan 31, 202444.7345.0343.6243.7343.73559,600
Jan 30, 202445.1945.5244.7445.2045.20720,200
Jan 29, 202444.8445.1844.4445.1845.18569,100
Jan 26, 202444.8445.2444.5445.0045.00362,400
Jan 25, 202445.0345.1344.4744.7944.79406,100
Jan 24, 202445.2845.4544.5444.5744.57452,700
Jan 23, 202445.0145.4144.3844.8344.83507,600
Jan 22, 202444.4844.8543.9944.5244.52601,200
Jan 19, 202444.3244.4343.5544.0044.00426,600
Jan 18, 202444.1844.2143.6444.0644.06374,800
Jan 17, 202443.4343.7843.1443.7443.74425,300
Jan 16, 202443.4044.0543.3243.8943.89608,200
Jan 12, 202444.1244.1243.5443.7143.71619,700
Jan 11, 202444.4344.4343.0443.7843.781,029,900
Jan 10, 202445.0045.0544.0144.3844.38900,200
Jan 09, 202445.3045.3444.6144.9344.93705,100
Jan 08, 202445.4146.0744.9645.6945.69665,400
Jan 05, 202445.9146.4244.9544.9744.97631,200
Jan 04, 202446.0046.7745.8746.1446.14518,600
Jan 03, 202445.8346.4345.7146.0146.01678,600
Jan 02, 202446.8346.9845.7546.3746.37612,000
Dec 29, 202347.2947.5746.9447.3447.34511,600
Dec 28, 202347.4947.5747.0447.2647.26400,400
Dec 27, 202348.1648.3047.3947.6347.63389,900
Dec 26, 202348.5048.6348.0048.1948.19339,200
Dec 22, 202348.5048.9948.1748.4348.43520,100
Dec 21, 202348.0048.2847.6248.2448.24922,500
Dec 20, 202346.9048.2246.9047.6047.601,269,800
Dec 19, 202346.6248.1546.6246.8246.82822,400
Dec 18, 202344.8546.6244.6146.4646.461,117,100
Dec 15, 202345.3345.4544.0744.7944.792,050,400
Dec 14, 202344.7945.5344.6245.3645.36803,200
Dec 13, 202344.4544.9943.9544.4944.49732,100
Dec 12, 202344.0544.7243.8244.4844.48468,600
Dec 11, 202343.9144.4843.6444.1044.10572,400
Dec 08, 202343.8744.0342.5743.8343.83756,100
Dec 07, 202344.1444.5443.8944.2944.29492,400
Dec 06, 202344.3244.8643.7443.8443.84685,300
Dec 05, 202344.0444.5843.7344.1344.13608,600
Dec 04, 202343.9644.6843.5444.4144.41738,800
Dec 01, 202343.3544.3743.1044.3144.31677,900
Nov 30, 202343.8244.1243.3043.7143.71651,200
Nov 29, 202345.0045.1843.0843.4643.46970,500
Nov 28, 202345.0945.2044.3144.6244.62527,300
Nov 27, 202345.0045.6644.8945.0945.09535,900
Nov 24, 202345.4145.7445.1745.3145.31229,400
Nov 22, 202346.1447.0044.5645.7445.74856,600
Nov 21, 202346.1346.2745.3145.9145.911,144,000
Nov 20, 202345.4746.3545.4746.3446.34866,100
Nov 17, 202344.5145.3444.3545.2645.26584,600
Nov 16, 202344.4245.1344.2544.6544.65510,400
Nov 15, 202345.2146.1545.0345.0545.05785,300
Nov 14, 202344.5045.4544.5045.1945.19712,100
Nov 13, 202343.6843.9943.4843.5943.59498,600
Nov 10, 202343.5944.3843.4043.9943.99401,500
Nov 09, 202344.2644.4542.8143.5443.54625,400
Nov 08, 202344.2744.7244.1544.3744.37385,000
Nov 07, 202345.1245.5944.3044.3144.31716,800
Nov 06, 202344.7145.2243.8645.0945.09674,800
Nov 03, 202345.1046.7744.0544.7344.731,130,400
Nov 02, 202342.2142.9041.9842.7942.79941,200
Nov 01, 202342.0742.3641.2641.7841.78703,300
Oct 31, 202341.5542.3141.4342.1942.19575,200
Oct 30, 202341.4942.1241.2041.5341.53609,000
Oct 27, 202340.4941.5240.4941.0541.051,226,700
Oct 26, 202341.6241.8539.7139.8739.87775,700
Oct 25, 202342.2742.6041.8041.8141.81398,100
Oct 24, 202342.4343.2142.2542.9142.91374,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...