Advertisement
Advertisement
U.S. Markets open in 8 hrs 44 mins
Advertisement
Advertisement
Advertisement
Advertisement

Yelp Inc. (YELP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
29.62+0.15 (+0.51%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 2022------
May 24, 202227.7027.9026.4726.7426.74686,600
May 23, 202229.7029.7128.1628.4828.48862,200
May 20, 202229.8930.0128.7329.6229.62533,100
May 19, 202229.2430.2729.2429.4729.47634,900
May 18, 202230.0030.3829.0929.4929.49575,200
May 17, 202229.9030.5529.7430.3730.37486,500
May 16, 202229.3229.8828.9629.3029.30671,600
May 13, 202229.0529.9729.0529.5829.58681,000
May 12, 202228.1129.2727.9628.6228.62886,100
May 11, 202229.4330.0428.2728.3428.341,100,400
May 10, 202230.1030.2827.9529.4329.431,515,700
May 09, 202229.8930.3329.1929.5129.51714,600
May 06, 202231.8132.2030.4930.8430.84945,100
May 05, 202233.2333.4831.7332.2432.24817,800
May 04, 202233.7633.9932.3333.9533.95735,100
May 03, 202233.1733.8632.7333.7233.72614,200
May 02, 202232.5033.2132.1233.1733.17507,700
Apr 29, 202233.2333.9532.4232.5332.53479,800
Apr 28, 202232.8833.8832.3033.6733.67513,100
Apr 27, 202232.6733.2232.1132.2832.28542,500
Apr 26, 202233.7233.8032.7032.8732.87488,800
Apr 25, 202232.3734.1632.3734.1434.14544,300
Apr 22, 202233.5934.0232.5032.6132.61635,400
Apr 21, 202234.7735.1933.6233.8633.86476,600
Apr 20, 202235.4035.5034.4834.5334.53507,000
Apr 19, 202234.6035.5834.3235.0935.09437,800
Apr 18, 202234.2434.8934.0834.6034.60435,400
Apr 14, 202234.7035.0634.3734.3834.38609,100
Apr 13, 202234.2034.7834.2034.4634.46364,400
Apr 12, 202234.6034.9634.0534.2134.21410,200
Apr 11, 202233.5634.3133.2733.9733.97580,700
Apr 08, 202233.9134.3133.5633.8133.81346,600
Apr 07, 202234.0234.3733.1834.0534.05558,100
Apr 06, 202234.2934.6133.7334.0234.02520,600
Apr 05, 202235.0035.4234.6034.9534.95454,300
Apr 04, 202234.4735.7134.4735.1935.19529,700
Apr 01, 202234.1934.8233.8634.2734.27603,400
Mar 31, 202234.8135.0534.0834.1134.11532,100
Mar 30, 202235.6835.9834.6734.7634.76485,000
Mar 29, 202234.8735.9934.8735.9035.90492,000
Mar 28, 202234.5435.0334.4234.6734.67451,700
Mar 25, 202235.2035.2934.3934.7734.77370,300
Mar 24, 202234.5735.1434.3335.1035.10283,700
Mar 23, 202234.3934.9734.2334.4834.48396,900
Mar 22, 202234.2135.1134.2134.8034.80498,200
Mar 21, 202234.3934.4033.6734.1934.19342,300
Mar 18, 202234.6534.9934.3734.4634.46715,800
Mar 17, 202233.7534.6933.5234.6834.68499,900
Mar 16, 202233.3334.0932.9134.0334.03564,700
Mar 15, 202231.4432.9731.4432.9532.95644,900
Mar 14, 202231.7832.1830.7731.1531.15760,200
Mar 11, 202233.3233.3231.8431.8931.89611,100
Mar 10, 202231.4232.9831.4032.9332.931,520,100
Mar 09, 202231.8632.5231.6132.1232.121,007,400
Mar 08, 202230.6331.9030.1931.1031.101,819,500
Mar 07, 202232.6632.7330.6730.7030.70725,900
Mar 04, 202232.9633.4032.0332.5732.57970,100
Mar 03, 202234.5234.5232.8333.2333.23687,600
Mar 02, 202234.6234.7133.8034.3834.381,014,700
Mar 01, 202233.9134.9733.8334.0834.081,004,300
Feb 28, 202233.6434.4833.5033.8933.89623,900
Feb 25, 202234.1434.4433.4634.2534.25727,000
Feb 24, 202232.2034.2332.1834.2134.211,027,600
Feb 23, 202234.2134.5033.2933.3633.36741,300
Feb 22, 202234.9135.0033.5934.2334.23743,700
Feb 18, 202235.3135.7734.9135.2135.21512,800
Feb 17, 202235.9236.2835.4035.4135.41502,400
Feb 16, 202236.3636.7335.7836.4336.43500,300
Feb 15, 202236.3836.8935.9636.7936.79629,200
Feb 14, 202235.5336.9035.1235.9235.92681,700
Feb 11, 202236.2538.2635.5835.9335.933,029,400
Feb 10, 202235.0335.4234.2234.5134.51950,800
Feb 09, 202235.2035.5834.7335.5635.56527,000
Feb 08, 202233.8134.7333.8134.6834.68397,200
Feb 07, 202234.4834.6833.5834.0134.01595,400
Feb 04, 202232.9434.8032.9434.4634.46770,900
Feb 03, 202233.6733.9432.8933.1133.111,183,100
Feb 02, 202234.4534.7733.8834.4934.49550,200
Feb 01, 202234.6334.8334.0234.7234.72347,400
Jan 31, 202232.8934.5932.5834.5434.54654,100
Jan 28, 202232.3533.0631.8733.0533.05561,800
Jan 27, 202233.3533.6832.1832.3032.30683,800
Jan 26, 202233.7034.2232.5533.0833.08879,700
Jan 25, 202232.9833.5732.4233.0333.03624,500
Jan 24, 202231.7833.6631.6033.5933.59961,500
Jan 21, 202234.0034.1132.5632.5932.59875,500
Jan 20, 202235.4735.9534.1634.2534.25730,700
Jan 19, 202234.4435.3334.2735.1735.17852,400
Jan 18, 202235.0335.7534.2534.3634.36623,600
Jan 14, 202234.9235.6534.9235.6035.60393,400
Jan 13, 202235.9336.3535.2635.4635.46425,800
Jan 12, 202236.5936.8735.5835.7535.75406,200
Jan 11, 202235.5836.8335.2236.3536.35596,200
Jan 10, 202235.1635.8434.5635.7435.74586,200
Jan 07, 202235.3736.0234.9935.3035.30427,300
Jan 06, 202235.4236.5335.3135.7035.70394,700
Jan 05, 202236.7537.3335.2535.3035.30564,700
Jan 04, 202237.0637.6836.2736.7836.78567,300
Jan 03, 202236.4037.3336.2136.9236.92568,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement