YELP - Yelp Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 201746.9247.8445.7746.9746.971,231,022
Nov 20, 201746.9047.8646.8347.1847.18979,800
Nov 17, 201745.9746.9745.7046.8246.82913,300
Nov 16, 201745.6646.6645.3046.3346.331,025,400
Nov 15, 201745.6246.0144.9245.5945.591,206,700
Nov 14, 201745.4946.2945.2345.9145.91710,400
Nov 13, 201746.0046.3545.1145.9045.901,227,300
Nov 10, 201745.2346.0144.5245.9845.981,498,000
Nov 09, 201744.8745.6744.2745.5545.551,246,400
Nov 08, 201744.5045.1244.4645.1145.111,312,000
Nov 07, 201745.4945.8844.6344.6944.691,570,900
Nov 06, 201746.0146.2045.5445.6545.651,353,500
Nov 03, 201746.1146.5545.2546.0746.071,662,200
Nov 02, 201746.9047.7845.0245.9845.985,082,600
Nov 01, 201747.2248.1745.9546.0346.033,919,800
Oct 31, 201746.9747.1946.3046.7246.721,824,700
Oct 30, 201745.4047.2045.2947.1547.152,100,900
Oct 27, 201745.1846.1045.0845.4045.401,682,700
Oct 26, 201744.4545.1644.0045.0045.00961,500
Oct 25, 201743.6944.5543.3444.0244.021,295,600
Oct 24, 201743.9244.1043.5043.6843.68881,500
Oct 23, 201744.5244.5243.6043.6043.601,422,500
Oct 20, 201744.9644.9744.4244.5244.52616,500
Oct 19, 201744.1644.5643.4644.4444.44908,500
Oct 18, 201743.8644.9043.7644.5844.581,643,600
Oct 17, 201743.3643.6842.9243.2043.20648,100
Oct 16, 201743.9143.9843.3243.5243.52687,600
Oct 13, 201743.7344.2543.5043.6543.651,129,600
Oct 12, 201743.9243.9743.5343.7543.751,153,100
Oct 11, 201744.3444.4843.5043.9843.981,539,200
Oct 10, 201745.5545.8243.9044.4044.401,898,200
Oct 09, 201745.2846.1544.7045.6345.631,388,700
Oct 06, 201746.1046.7645.8846.7346.731,169,300
Oct 05, 201746.0546.4345.7046.3946.39863,200
Oct 04, 201745.6346.1645.0546.0746.071,489,300
Oct 03, 201744.2145.8944.0845.8045.802,153,100
Oct 02, 201743.8044.8143.5844.0944.091,864,500
Sep 29, 201742.6243.4242.5943.3043.30898,900
Sep 28, 201742.3842.8942.3042.6642.661,622,300
Sep 27, 201742.0942.7941.8042.7042.701,471,600
Sep 26, 201742.1142.4241.6841.7241.721,087,100
Sep 25, 201743.0343.1341.3241.9041.902,026,900
Sep 22, 201743.6944.0043.2443.4243.421,056,700
Sep 21, 201744.0744.0743.0543.6143.61769,400
Sep 20, 201743.7844.2443.4444.1744.17940,100
Sep 19, 201743.5044.0743.0443.8543.85859,100
Sep 18, 201743.8044.2343.3543.5043.501,261,100
Sep 15, 201742.9143.7042.7643.5743.574,243,400
Sep 14, 201742.7543.0342.5242.9142.911,190,100
Sep 13, 201743.8043.8042.6342.9542.951,908,300
Sep 12, 201743.7444.0343.5143.8543.851,295,500
Sep 11, 201743.6143.7942.8443.7043.703,123,700
Sep 08, 201743.5144.2543.4143.7543.751,227,100
Sep 07, 201742.9344.1842.8743.7443.741,622,800
Sep 06, 201743.2243.4242.5043.0443.041,062,800
Sep 05, 201742.6743.1542.2843.0443.041,258,900
Sep 01, 201742.6843.4342.3142.9842.981,335,100
Aug 31, 201742.9743.7142.3342.6042.602,126,400
Aug 30, 201742.2742.9742.1842.9042.901,288,800
Aug 29, 201741.6242.3941.6142.3242.321,235,300
Aug 28, 201742.2942.3842.0442.1442.14971,300
Aug 25, 201742.1442.3241.7942.1442.141,377,600
Aug 24, 201742.3342.4441.5841.7541.751,494,900
Aug 23, 201741.6942.3441.5342.1242.121,509,700
Aug 22, 201741.3041.9441.3041.8741.871,473,300
Aug 21, 201741.8541.9341.0341.4641.461,324,000
Aug 18, 201741.2741.8340.9041.8141.811,489,900
Aug 17, 201741.6742.2641.3941.4341.431,537,400
Aug 16, 201741.8142.4841.4841.9841.981,660,000
Aug 15, 201742.4442.4441.3141.5641.562,473,600
Aug 14, 201742.4142.9742.1242.5342.532,422,300
Aug 11, 201740.9042.1840.7042.0342.033,520,100
Aug 10, 201741.3641.5040.7640.9340.932,623,900
Aug 09, 201741.3342.1940.8241.5541.552,835,100
Aug 08, 201741.2342.3341.1441.6941.693,758,800
Aug 07, 201740.1542.1639.5741.7341.737,593,200
Aug 04, 201738.0740.4637.8540.0540.0516,906,200
Aug 03, 201732.2732.7531.1531.3731.376,345,500
Aug 02, 201733.2033.3132.0032.2532.252,791,000
Aug 01, 201732.7033.4632.6133.2233.221,937,100
Jul 31, 201733.0133.0732.3132.5332.532,057,600
Jul 28, 201732.5533.3232.4033.0233.021,698,800
Jul 27, 201732.4832.8931.9432.7632.762,466,900
Jul 26, 201731.9932.4631.8532.4532.451,208,100
Jul 25, 201731.7032.3231.5032.0032.001,333,600
Jul 24, 201732.2032.4531.7231.7331.731,398,400
Jul 21, 201732.4332.4331.7432.1132.111,316,900
Jul 20, 201732.9132.9132.1932.4032.401,966,700
Jul 19, 201732.9333.1432.4632.8832.881,518,500
Jul 18, 201731.6532.9831.4232.9332.931,926,800
Jul 17, 201731.9732.2231.5731.7931.791,094,500
Jul 14, 201731.5332.3631.5331.8931.891,096,300
Jul 13, 201732.0732.0731.4631.4931.491,431,500
Jul 12, 201731.4532.1431.3532.0132.011,908,900
Jul 11, 201730.1131.4830.0331.1131.115,075,400
Jul 10, 201729.5530.1629.3730.1630.162,311,000
Jul 07, 201729.4129.7429.3029.5529.551,354,700
Jul 06, 201729.9830.0629.3129.3329.331,504,500
Jul 05, 201730.0330.5229.9230.2930.291,738,100
Jul 03, 201730.0130.3529.7830.0730.07925,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...