YELP - Yelp Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 26, 202021.5022.5121.4922.4222.42621,303
May 22, 202021.0421.2620.3520.8320.83816,600
May 21, 202020.8121.6020.3621.0421.041,695,300
May 20, 202021.5722.2821.2721.8221.82975,100
May 19, 202021.3121.8020.6420.8820.881,122,700
May 18, 202020.6021.5420.5021.3121.311,772,600
May 15, 202019.2619.6618.8119.5119.51964,800
May 14, 202018.7619.3817.8419.2519.251,970,300
May 13, 202022.3122.3118.5619.1719.172,789,600
May 12, 202022.3423.4022.2422.3922.391,207,200
May 11, 202022.5823.1222.0322.1522.151,290,100
May 08, 202021.7923.6021.6023.4523.452,264,200
May 07, 202022.6123.5222.4722.9122.912,254,800
May 06, 202022.0422.7421.9022.1222.12985,400
May 05, 202023.3124.0921.8021.9921.991,153,100
May 04, 202022.2122.8321.3522.7122.711,309,800
May 01, 202021.4922.1520.5522.1522.151,448,900
Apr 30, 202023.0623.8522.0422.3522.351,455,300
Apr 29, 202021.4324.5321.2524.4324.432,458,300
Apr 28, 202021.6021.7920.1720.4020.401,273,400
Apr 27, 202020.7621.3020.4221.1121.11905,300
Apr 24, 202019.6820.6319.3420.3620.36930,900
Apr 23, 202019.3020.1318.9219.7319.731,165,700
Apr 22, 202019.7719.9919.0919.1819.181,782,300
Apr 21, 202019.2219.7319.0219.1019.101,063,500
Apr 20, 202019.2920.4119.0219.9919.99838,800
Apr 17, 202019.0719.8318.8719.7019.701,349,200
Apr 16, 202018.6018.7917.9218.3418.341,389,600
Apr 15, 202019.0919.0918.2618.5918.591,783,400
Apr 14, 202019.6119.7519.2619.5119.511,595,500
Apr 13, 202019.5319.5318.8419.1419.141,970,200
Apr 09, 202022.2022.9419.1719.6919.693,065,600
Apr 08, 202020.2521.9419.6921.6421.641,777,200
Apr 07, 202020.2321.7419.2619.4619.461,718,400
Apr 06, 202017.9219.5017.6619.3919.391,985,000
Apr 03, 202017.4517.6916.6117.1317.131,414,100
Apr 02, 202017.0218.4816.6917.6517.651,369,800
Apr 01, 202017.0118.7716.1616.9416.941,854,900
Mar 31, 202017.3018.6317.1218.0318.031,790,800
Mar 30, 202018.2419.2517.2117.5317.532,115,000
Mar 27, 202020.5020.6718.0018.6418.642,506,600
Mar 26, 202021.2223.0820.8421.7921.791,729,500
Mar 25, 202020.7921.8519.3621.0621.061,359,800
Mar 24, 202019.6120.7218.0220.6420.641,326,200
Mar 23, 202017.7518.6617.1318.5118.511,366,200
Mar 20, 202016.7918.5416.7917.8017.802,256,400
Mar 19, 202014.4916.9312.8916.7116.712,930,800
Mar 18, 202015.0016.8714.0014.4614.462,605,100
Mar 17, 202018.0618.7016.9717.5317.531,907,500
Mar 16, 202020.3021.0117.4517.6817.682,153,800
Mar 13, 202022.8123.5419.8223.5423.541,731,900
Mar 12, 202021.2123.4419.2921.4621.461,928,600
Mar 11, 202026.8726.9723.5824.0024.002,028,100
Mar 10, 202027.3527.8125.7727.8127.811,004,600
Mar 09, 202026.6427.1925.7526.4026.401,488,000
Mar 06, 202028.0229.0127.8928.9428.941,233,400
Mar 05, 202030.7130.8928.9429.1429.141,161,600
Mar 04, 202030.9431.4230.2831.3931.39852,700
Mar 03, 202031.6232.1629.9930.5930.591,212,600
Mar 02, 202031.4331.7530.3031.6531.651,151,200
Feb 28, 202030.6931.2830.0231.2731.271,349,800
Feb 27, 202032.1132.2830.9431.4031.401,463,300
Feb 26, 202033.6834.0732.7032.9432.941,185,100
Feb 25, 202033.0034.4833.0033.5133.512,641,400
Feb 24, 202032.9033.2832.2132.4232.421,027,300
Feb 21, 202033.9134.4533.8934.0034.00787,000
Feb 20, 202033.9434.6533.8634.6434.64637,600
Feb 19, 202034.6334.7534.0134.0434.04678,900
Feb 18, 202035.1335.4333.5434.5734.571,272,600
Feb 14, 202033.4035.2432.7935.2335.235,258,600
Feb 13, 202035.2136.8634.9536.5036.501,633,700
Feb 12, 202035.0035.3834.6635.3635.36958,800
Feb 11, 202034.5634.8734.1734.7634.76464,300
Feb 10, 202033.8034.4033.8034.2034.20797,800
Feb 07, 202034.1334.5033.9534.0634.06443,400
Feb 06, 202034.7834.9234.0034.1234.12787,300
Feb 05, 202034.3834.9934.0034.6634.66651,900
Feb 04, 202033.5034.1833.2534.0234.02659,100
Feb 03, 202032.7033.0832.2332.9432.941,287,400
Jan 31, 202034.5334.6532.5732.6032.601,445,700
Jan 30, 202035.0035.1134.1834.7734.77470,600
Jan 29, 202035.6735.8935.2835.3935.39506,900
Jan 28, 202035.6635.8935.2935.4135.41478,900
Jan 27, 202035.3035.8834.5935.3535.35707,500
Jan 24, 202035.8536.2035.7436.1236.12476,300
Jan 23, 202035.6136.1535.2835.9335.93635,600
Jan 22, 202035.5636.0135.1935.8135.81554,100
Jan 21, 202036.1836.2235.2235.3335.33789,000
Jan 17, 202037.3437.4236.4236.5136.51423,500
Jan 16, 202037.1437.4936.8037.2437.24489,800
Jan 15, 202036.6437.2536.3536.9536.95566,500
Jan 14, 202036.2336.6236.0536.5936.59560,800
Jan 13, 202035.3536.4135.3236.2336.23586,600
Jan 10, 202035.2435.3734.6835.2835.28416,400
Jan 09, 202035.8536.0235.0735.1635.16633,600
Jan 08, 202034.4635.8134.3835.5435.541,356,300
Jan 07, 202034.3534.8034.0234.5734.57370,800
Jan 06, 202034.4234.6934.1034.4434.44449,600
Jan 03, 202034.3535.2034.3334.7234.72534,300
Jan 02, 202035.0035.2534.4134.7734.77684,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...