Yelp Inc. (YELP)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

39.47+1.24 (+3.24%)

As of 1:51PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2021	38.86	40.12	36.87	39.47	39.47	625,049
May 06, 2021	38.47	38.66	36.86	38.23	38.23	1,131,900
May 05, 2021	39.04	39.63	38.50	38.73	38.73	437,900
May 04, 2021	39.50	39.50	37.70	38.76	38.76	599,800
May 03, 2021	39.43	40.10	39.29	39.65	39.65	477,200
Apr 30, 2021	39.24	39.83	39.00	39.30	39.30	693,000
Apr 29, 2021	40.91	41.07	39.60	40.02	40.02	410,800
Apr 28, 2021	40.10	40.74	40.01	40.45	40.45	454,300
Apr 27, 2021	40.68	40.93	40.13	40.32	40.32	415,200
Apr 26, 2021	40.85	41.15	40.55	40.58	40.58	345,300
Apr 23, 2021	39.60	40.97	39.29	40.61	40.61	536,000
Apr 22, 2021	39.34	40.29	38.80	39.27	39.27	509,700
Apr 21, 2021	38.12	39.27	37.94	39.14	39.14	557,800
Apr 20, 2021	39.75	39.92	37.58	38.13	38.13	858,400
Apr 19, 2021	40.03	40.64	39.56	39.99	39.99	381,100
Apr 16, 2021	40.69	40.69	39.60	40.36	40.36	375,200
Apr 15, 2021	40.27	40.58	39.81	40.38	40.38	282,900
Apr 14, 2021	39.74	40.46	39.70	39.83	39.83	358,700
Apr 13, 2021	39.70	40.25	39.50	39.97	39.97	415,800
Apr 12, 2021	40.43	40.65	39.39	39.71	39.71	480,200
Apr 09, 2021	40.02	40.69	39.67	40.55	40.55	432,200
Apr 08, 2021	41.07	41.24	39.39	40.01	40.01	793,400
Apr 07, 2021	40.92	41.29	40.09	40.58	40.58	464,700
Apr 06, 2021	41.62	42.03	40.72	40.82	40.82	629,800
Apr 05, 2021	42.07	42.45	41.15	42.04	42.04	793,200
Apr 01, 2021	39.63	41.61	39.63	41.53	41.53	849,900
Mar 31, 2021	38.67	39.78	38.67	39.00	39.00	1,063,700
Mar 30, 2021	39.47	39.68	38.09	38.57	38.57	1,307,100
Mar 29, 2021	37.98	38.51	36.11	37.19	37.19	1,003,700
Mar 26, 2021	38.75	39.22	37.15	38.65	38.65	601,600
Mar 25, 2021	36.76	38.62	36.37	38.39	38.39	777,000
Mar 24, 2021	39.50	40.20	37.22	37.44	37.44	726,600
Mar 23, 2021	41.05	41.39	38.70	38.83	38.83	798,000
Mar 22, 2021	41.50	41.80	40.78	41.05	41.05	603,300
Mar 19, 2021	42.38	43.26	41.42	41.48	41.48	1,460,700
Mar 18, 2021	42.88	43.39	42.13	42.28	42.28	615,400
Mar 17, 2021	41.38	43.44	41.08	43.43	43.43	680,900
Mar 16, 2021	43.36	43.37	41.67	41.88	41.88	583,500
Mar 15, 2021	42.28	43.86	42.17	43.37	43.37	834,900
Mar 12, 2021	41.11	42.42	40.71	41.87	41.87	878,900
Mar 11, 2021	41.24	41.94	40.96	41.48	41.48	787,600
Mar 10, 2021	39.95	41.37	39.80	40.92	40.92	921,700
Mar 09, 2021	40.42	41.10	39.48	39.92	39.92	671,100
Mar 08, 2021	39.24	40.94	38.62	39.65	39.65	1,744,300
Mar 05, 2021	38.00	39.36	36.87	39.28	39.28	1,207,300
Mar 04, 2021	38.05	38.46	36.32	37.34	37.34	1,070,100
Mar 03, 2021	37.24	38.35	36.84	37.53	37.53	769,200
Mar 02, 2021	38.01	38.49	37.09	37.14	37.14	577,700
Mar 01, 2021	38.72	38.89	37.10	37.97	37.97	920,500
Feb 26, 2021	37.29	38.34	36.15	37.71	37.71	900,200
Feb 25, 2021	39.40	39.48	36.88	37.12	37.12	735,300
Feb 24, 2021	37.90	39.61	37.50	39.02	39.02	1,100,300
Feb 23, 2021	35.50	38.33	34.84	38.07	38.07	1,938,500
Feb 22, 2021	36.15	38.18	36.11	37.51	37.51	847,000
Feb 19, 2021	35.25	36.28	35.06	36.15	36.15	754,400
Feb 18, 2021	35.46	35.77	34.92	35.01	35.01	699,600
Feb 17, 2021	35.90	36.19	34.68	35.88	35.88	591,400
Feb 16, 2021	37.04	37.25	36.08	36.16	36.16	601,500
Feb 12, 2021	37.84	38.42	36.75	36.97	36.97	1,137,900
Feb 11, 2021	37.00	39.14	37.00	37.91	37.91	2,381,400
Feb 10, 2021	39.06	39.95	34.72	36.79	36.79	4,027,900
Feb 09, 2021	37.53	39.58	37.27	38.51	38.51	3,344,800
Feb 08, 2021	36.00	37.94	35.72	37.69	37.69	1,963,000
Feb 05, 2021	35.11	35.64	34.57	35.59	35.59	1,001,900
Feb 04, 2021	35.58	35.58	34.41	34.85	34.85	788,100
Feb 03, 2021	34.64	35.36	34.32	35.27	35.27	1,428,900
Feb 02, 2021	34.07	34.60	33.13	34.41	34.41	1,044,700
Feb 01, 2021	33.23	33.89	33.08	33.71	33.71	991,900
Jan 29, 2021	33.80	34.60	32.43	32.59	32.59	924,300
Jan 28, 2021	35.86	36.36	33.34	33.88	33.88	1,750,200
Jan 27, 2021	31.99	36.73	31.65	35.86	35.86	2,769,200
Jan 26, 2021	32.01	33.09	31.60	32.64	32.64	911,700
Jan 25, 2021	31.63	32.11	30.81	31.85	31.85	752,200
Jan 22, 2021	31.41	31.79	31.22	31.65	31.65	501,100
Jan 21, 2021	31.84	32.20	31.27	31.87	31.87	574,200
Jan 20, 2021	31.33	32.15	31.25	31.95	31.95	723,000
Jan 19, 2021	32.10	32.34	30.53	31.03	31.03	898,400
Jan 15, 2021	31.59	31.95	30.78	31.41	31.41	717,900
Jan 14, 2021	31.88	32.57	31.62	31.87	31.87	915,100
Jan 13, 2021	31.99	32.41	31.37	31.40	31.40	680,500
Jan 12, 2021	31.99	32.17	31.45	31.95	31.95	733,700
Jan 11, 2021	31.30	32.63	31.12	32.31	32.31	732,500
Jan 08, 2021	32.80	33.02	31.75	32.53	32.53	1,140,000
Jan 07, 2021	32.30	32.92	32.04	32.48	32.48	1,373,900
Jan 06, 2021	29.35	32.83	29.24	32.38	32.38	3,328,800
Jan 05, 2021	29.74	30.67	29.26	29.29	29.29	1,618,300
Jan 04, 2021	32.51	32.67	29.22	29.79	29.79	3,227,400
Dec 31, 2020	31.68	32.75	31.31	32.67	32.67	1,544,400
Dec 30, 2020	31.20	31.80	31.17	31.64	31.64	2,300,800
Dec 29, 2020	30.85	31.15	30.10	31.00	31.00	1,335,400
Dec 28, 2020	29.39	31.96	29.30	30.88	30.88	3,821,400
Dec 24, 2020	28.19	28.30	27.58	28.01	28.01	377,500
Dec 23, 2020	27.14	28.55	26.87	27.99	27.99	1,276,800
Dec 22, 2020	26.89	27.35	26.30	26.93	26.93	1,535,800
Dec 21, 2020	27.35	27.95	26.62	26.82	26.82	2,218,000
Dec 18, 2020	28.54	28.80	27.91	28.02	28.02	1,541,400
Dec 17, 2020	29.34	29.48	28.30	28.50	28.50	943,500
Dec 16, 2020	28.97	29.47	28.58	29.20	29.20	743,300
Dec 15, 2020	28.86	29.17	28.17	28.70	28.70	1,190,200
Dec 14, 2020	29.73	30.21	28.64	28.64	28.64	893,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,228.69+27.07(+0.64%)

Dow 3034,722.17+173.64(+0.50%)

Nasdaq13,743.34+110.49(+0.81%)

Yelp Inc. (YELP)

S&P 500
4,228.69
+27.07(+0.64%)

Dow 30
34,722.17
+173.64(+0.50%)

Nasdaq
13,743.34
+110.49(+0.81%)