Mail

YELP - Yelp Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2019	32.32	33.02	32.11	32.41	32.41	2,133,300
May 16, 2019	32.95	33.48	32.84	32.85	32.85	1,758,600
May 15, 2019	31.86	33.47	31.85	32.93	32.93	2,185,500
May 14, 2019	31.81	32.75	31.72	32.30	32.30	2,074,900
May 13, 2019	33.31	33.31	30.70	31.56	31.56	5,229,600
May 10, 2019	36.34	37.00	32.91	34.02	34.02	11,215,300
May 09, 2019	40.14	40.28	39.09	39.73	39.73	2,422,600
May 08, 2019	39.89	40.79	39.73	40.57	40.57	1,353,800
May 07, 2019	40.27	40.55	39.59	39.91	39.91	1,064,700
May 06, 2019	40.11	40.86	40.01	40.73	40.73	1,105,000
May 03, 2019	40.41	40.99	40.30	40.98	40.98	1,038,000
May 02, 2019	39.61	40.27	39.32	40.19	40.19	917,200
May 01, 2019	40.06	40.27	39.63	39.64	39.64	694,500
Apr 30, 2019	40.06	40.44	39.75	40.06	40.06	1,052,500
Apr 29, 2019	39.65	40.23	39.65	40.06	40.06	1,205,900
Apr 26, 2019	39.51	39.76	39.25	39.52	39.52	1,145,500
Apr 25, 2019	38.07	39.52	38.05	39.51	39.51	2,225,500
Apr 24, 2019	38.00	38.51	37.93	38.04	38.04	1,363,400
Apr 23, 2019	37.05	38.34	37.05	38.12	38.12	1,791,300
Apr 22, 2019	35.92	37.07	35.91	36.95	36.95	1,333,000
Apr 18, 2019	35.94	36.19	35.50	36.00	36.00	821,500
Apr 17, 2019	35.83	36.20	35.35	35.65	35.65	939,900
Apr 16, 2019	35.58	35.94	35.45	35.59	35.59	1,172,300
Apr 15, 2019	35.50	35.85	35.03	35.42	35.42	932,700
Apr 12, 2019	35.90	36.10	35.42	35.58	35.58	1,040,100
Apr 11, 2019	35.86	36.16	35.60	35.72	35.72	1,054,400
Apr 10, 2019	35.54	36.39	35.28	35.90	35.90	1,310,500
Apr 09, 2019	35.23	35.63	35.17	35.50	35.50	828,200
Apr 08, 2019	35.26	35.43	34.88	35.30	35.30	818,800
Apr 05, 2019	35.07	35.73	35.07	35.40	35.40	979,400
Apr 04, 2019	35.68	35.94	34.61	35.19	35.19	1,326,600
Apr 03, 2019	35.60	36.12	35.59	35.68	35.68	1,089,100
Apr 02, 2019	35.06	35.45	34.91	35.36	35.36	1,071,700
Apr 01, 2019	34.90	35.29	34.69	35.03	35.03	1,482,800
Mar 29, 2019	35.01	35.12	34.42	34.50	34.50	1,226,800
Mar 28, 2019	34.48	34.93	34.38	34.68	34.68	933,500
Mar 27, 2019	34.80	34.94	34.17	34.44	34.44	1,222,200
Mar 26, 2019	34.98	35.39	34.72	34.88	34.88	1,044,600
Mar 25, 2019	34.20	34.88	34.05	34.71	34.71	1,152,100
Mar 22, 2019	34.69	35.57	34.36	34.36	34.36	1,707,100
Mar 21, 2019	34.31	34.94	34.31	34.89	34.89	1,458,400
Mar 20, 2019	34.61	35.11	34.47	34.60	34.60	1,264,900
Mar 19, 2019	34.95	35.09	34.56	34.70	34.70	1,014,800
Mar 18, 2019	35.10	35.48	34.76	34.88	34.88	1,311,500
Mar 15, 2019	34.70	35.59	34.70	35.10	35.10	1,985,300
Mar 14, 2019	34.53	34.99	34.26	34.64	34.64	1,502,300
Mar 13, 2019	35.18	35.38	34.51	34.55	34.55	1,898,500
Mar 12, 2019	35.76	35.92	34.89	35.05	35.05	1,765,000
Mar 11, 2019	34.97	35.91	34.63	35.71	35.71	2,007,400
Mar 08, 2019	34.31	34.77	34.19	34.74	34.74	1,510,900
Mar 07, 2019	35.87	36.10	34.74	34.80	34.80	2,020,500
Mar 06, 2019	36.47	36.75	35.76	35.93	35.93	2,212,700
Mar 05, 2019	36.81	36.98	36.54	36.54	36.54	1,924,700
Mar 04, 2019	37.22	37.31	36.00	36.74	36.74	2,549,900
Mar 01, 2019	37.78	38.05	37.03	37.13	37.13	1,688,300
Feb 28, 2019	37.77	37.92	37.20	37.26	37.26	1,813,500
Feb 27, 2019	37.80	38.21	37.51	37.71	37.71	1,773,400
Feb 26, 2019	38.35	38.38	37.81	37.90	37.90	2,287,300
Feb 25, 2019	38.67	39.44	38.38	38.42	38.42	1,507,500
Feb 22, 2019	38.14	38.75	37.94	38.54	38.54	1,949,400
Feb 21, 2019	38.75	38.75	37.84	37.99	37.99	1,456,800
Feb 20, 2019	39.66	40.00	38.67	38.75	38.75	1,476,500
Feb 19, 2019	39.72	40.49	39.63	39.70	39.70	1,908,600
Feb 15, 2019	38.55	40.78	38.12	39.94	39.94	4,717,700
Feb 14, 2019	39.00	39.00	36.87	38.19	38.19	10,195,900
Feb 13, 2019	39.00	39.21	38.39	38.46	38.46	4,778,300
Feb 12, 2019	38.10	39.09	38.10	38.89	38.89	1,751,600
Feb 11, 2019	38.01	38.56	37.50	37.90	37.90	2,497,700
Feb 08, 2019	35.99	38.18	35.99	37.98	37.98	2,783,500
Feb 07, 2019	36.76	36.76	35.95	36.25	36.25	2,569,900
Feb 06, 2019	37.27	39.00	37.11	37.14	37.14	3,723,200
Feb 05, 2019	37.98	38.09	37.36	37.43	37.43	1,013,000
Feb 04, 2019	37.58	38.20	37.03	37.83	37.83	2,355,000
Feb 01, 2019	36.56	37.47	36.30	37.17	37.17	1,278,300
Jan 31, 2019	36.59	36.98	36.10	36.42	36.42	1,342,600
Jan 30, 2019	36.66	36.66	35.85	36.45	36.45	1,582,800
Jan 29, 2019	36.93	37.30	36.16	36.22	36.22	1,681,100
Jan 28, 2019	36.69	37.05	36.38	36.70	36.70	968,700
Jan 25, 2019	36.16	37.23	35.86	37.06	37.06	1,095,900
Jan 24, 2019	35.46	36.41	35.33	35.84	35.84	972,000
Jan 23, 2019	35.62	36.27	35.20	35.47	35.47	1,247,000
Jan 22, 2019	35.84	36.32	35.12	35.37	35.37	1,015,100
Jan 18, 2019	36.49	36.75	35.91	36.27	36.27	1,970,400
Jan 17, 2019	35.68	36.52	35.65	36.23	36.23	1,295,600
Jan 16, 2019	36.11	36.83	35.08	35.75	35.75	2,999,400
Jan 15, 2019	34.58	35.07	34.00	34.97	34.97	1,671,500
Jan 14, 2019	34.15	34.88	33.98	34.48	34.48	2,009,600
Jan 11, 2019	34.37	35.13	34.15	34.50	34.50	1,925,100
Jan 10, 2019	32.92	34.32	32.84	34.31	34.31	2,982,400
Jan 09, 2019	35.86	36.14	35.33	35.70	35.70	1,181,100
Jan 08, 2019	35.20	35.70	35.01	35.51	35.51	1,173,400
Jan 07, 2019	34.64	35.06	34.40	34.83	34.83	1,568,300
Jan 04, 2019	34.27	35.10	34.02	34.56	34.56	3,586,200
Jan 03, 2019	34.25	34.66	33.50	33.64	33.64	1,338,100
Jan 02, 2019	34.19	35.02	33.78	34.57	34.57	1,558,800
Dec 31, 2018	34.62	35.34	34.43	34.99	34.99	1,388,500
Dec 28, 2018	34.94	35.12	33.63	34.42	34.42	1,290,300
Dec 27, 2018	33.54	34.96	33.19	34.95	34.95	1,643,500
Dec 26, 2018	32.50	34.20	32.31	34.14	34.14	1,744,200
Dec 24, 2018	31.67	33.17	31.37	32.24	32.24	780,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...