YELP - Yelp Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201934.6035.0534.0834.0834.081,015,000
Jul 18, 201934.7935.0834.4634.4634.461,182,800
Jul 17, 201935.6035.7734.8934.9034.90788,100
Jul 16, 201935.6035.8735.4635.6235.62768,500
Jul 15, 201936.1936.1935.3735.5935.59774,300
Jul 12, 201935.7936.2235.5436.0436.04836,600
Jul 11, 201935.5335.9235.2535.7535.75575,200
Jul 10, 201935.5035.9735.3735.4635.46807,400
Jul 09, 201934.8335.4934.8035.3335.331,035,100
Jul 08, 201934.8435.0534.7234.9934.99750,600
Jul 05, 201934.4635.0534.2334.9234.92923,300
Jul 03, 201934.3834.7934.2034.7334.73466,300
Jul 02, 201934.4334.4333.8034.3534.35553,700
Jul 01, 201934.7535.1634.1934.3334.331,213,800
Jun 28, 201933.9534.7033.9534.1834.181,652,700
Jun 27, 201933.1734.3433.0833.9533.951,882,800
Jun 26, 201933.0033.4432.8733.0433.04797,800
Jun 25, 201933.3533.4132.6132.7132.711,080,900
Jun 24, 201932.9433.5332.7033.1833.181,517,600
Jun 21, 201932.9433.1532.7232.8232.82906,000
Jun 20, 201933.1833.2932.8233.1433.141,003,700
Jun 19, 201933.0033.2032.5232.8232.82747,700
Jun 18, 201932.4832.9432.3732.9132.911,023,500
Jun 17, 201931.9332.4431.7132.0932.09749,600
Jun 14, 201932.3332.3331.6231.7231.72566,000
Jun 13, 201932.1432.4431.9732.3432.34551,500
Jun 12, 201932.0832.2131.5431.9831.98934,500
Jun 11, 201932.2832.2831.7932.0632.06716,800
Jun 10, 201931.6832.3531.6831.9531.951,026,300
Jun 07, 201931.6831.8031.3931.4831.481,010,300
Jun 06, 201931.5631.8231.1631.5731.571,153,600
Jun 05, 201931.9632.2931.2431.6931.691,706,200
Jun 04, 201930.6031.9530.5331.7931.792,853,300
Jun 03, 201930.7730.8230.1830.3630.362,366,900
May 31, 201930.8131.0530.5830.7330.731,793,300
May 30, 201931.0131.3130.8631.2331.23998,600
May 29, 201931.0531.3030.7930.9030.901,691,300
May 28, 201932.0032.1731.2431.4631.461,532,900
May 24, 201931.8232.0631.6331.8731.871,817,500
May 23, 201931.7032.0731.4131.6331.631,733,500
May 22, 201932.0632.4732.0332.1732.171,091,400
May 21, 201931.9532.5231.8432.2932.292,084,200
May 20, 201931.6932.1031.4731.6931.692,136,200
May 17, 201932.3233.0232.1132.4132.412,133,300
May 16, 201932.9533.4832.8432.8532.851,758,600
May 15, 201931.8633.4731.8532.9332.932,185,500
May 14, 201931.8132.7531.7232.3032.302,074,900
May 13, 201933.3133.3130.7031.5631.565,229,600
May 10, 201936.3437.0032.9134.0234.0211,215,300
May 09, 201940.1440.2839.0939.7339.732,422,600
May 08, 201939.8940.7939.7340.5740.571,353,800
May 07, 201940.2740.5539.5939.9139.911,064,700
May 06, 201940.1140.8640.0140.7340.731,105,000
May 03, 201940.4140.9940.3040.9840.981,038,000
May 02, 201939.6140.2739.3240.1940.19917,200
May 01, 201940.0640.2739.6339.6439.64694,500
Apr 30, 201940.0640.4439.7540.0640.061,052,500
Apr 29, 201939.6540.2339.6540.0640.061,205,900
Apr 26, 201939.5139.7639.2539.5239.521,145,500
Apr 25, 201938.0739.5238.0539.5139.512,225,500
Apr 24, 201938.0038.5137.9338.0438.041,363,400
Apr 23, 201937.0538.3437.0538.1238.121,791,300
Apr 22, 201935.9237.0735.9136.9536.951,333,000
Apr 18, 201935.9436.1935.5036.0036.00821,500
Apr 17, 201935.8336.2035.3535.6535.65939,900
Apr 16, 201935.5835.9435.4535.5935.591,172,300
Apr 15, 201935.5035.8535.0335.4235.42932,700
Apr 12, 201935.9036.1035.4235.5835.581,040,100
Apr 11, 201935.8636.1635.6035.7235.721,054,400
Apr 10, 201935.5436.3935.2835.9035.901,310,500
Apr 09, 201935.2335.6335.1735.5035.50828,200
Apr 08, 201935.2635.4334.8835.3035.30818,800
Apr 05, 201935.0735.7335.0735.4035.40979,400
Apr 04, 201935.6835.9434.6135.1935.191,326,600
Apr 03, 201935.6036.1235.5935.6835.681,089,100
Apr 02, 201935.0635.4534.9135.3635.361,071,700
Apr 01, 201934.9035.2934.6935.0335.031,482,800
Mar 29, 201935.0135.1234.4234.5034.501,226,800
Mar 28, 201934.4834.9334.3834.6834.68933,500
Mar 27, 201934.8034.9434.1734.4434.441,222,200
Mar 26, 201934.9835.3934.7234.8834.881,044,600
Mar 25, 201934.2034.8834.0534.7134.711,152,100
Mar 22, 201934.6935.5734.3634.3634.361,707,100
Mar 21, 201934.3134.9434.3134.8934.891,458,400
Mar 20, 201934.6135.1134.4734.6034.601,264,900
Mar 19, 201934.9535.0934.5634.7034.701,014,800
Mar 18, 201935.1035.4834.7634.8834.881,311,500
Mar 15, 201934.7035.5934.7035.1035.101,985,300
Mar 14, 201934.5334.9934.2634.6434.641,502,300
Mar 13, 201935.1835.3834.5134.5534.551,898,500
Mar 12, 201935.7635.9234.8935.0535.051,765,000
Mar 11, 201934.9735.9134.6335.7135.712,007,400
Mar 08, 201934.3134.7734.1934.7434.741,510,900
Mar 07, 201935.8736.1034.7434.8034.802,020,500
Mar 06, 201936.4736.7535.7635.9335.932,212,700
Mar 05, 201936.8136.9836.5436.5436.541,924,700
Mar 04, 201937.2237.3136.0036.7436.742,549,900
Mar 01, 201937.7838.0537.0337.1337.131,688,300
Feb 28, 201937.7737.9237.2037.2637.261,813,500
Feb 27, 201937.8038.2137.5137.7137.711,773,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...