U.S. markets close in 2 hours 8 minutes

Yelp Inc. (YELP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
39.47+1.24 (+3.24%)
As of 1:51PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202138.8640.1236.8739.4739.47625,049
May 06, 202138.4738.6636.8638.2338.231,131,900
May 05, 202139.0439.6338.5038.7338.73437,900
May 04, 202139.5039.5037.7038.7638.76599,800
May 03, 202139.4340.1039.2939.6539.65477,200
Apr 30, 202139.2439.8339.0039.3039.30693,000
Apr 29, 202140.9141.0739.6040.0240.02410,800
Apr 28, 202140.1040.7440.0140.4540.45454,300
Apr 27, 202140.6840.9340.1340.3240.32415,200
Apr 26, 202140.8541.1540.5540.5840.58345,300
Apr 23, 202139.6040.9739.2940.6140.61536,000
Apr 22, 202139.3440.2938.8039.2739.27509,700
Apr 21, 202138.1239.2737.9439.1439.14557,800
Apr 20, 202139.7539.9237.5838.1338.13858,400
Apr 19, 202140.0340.6439.5639.9939.99381,100
Apr 16, 202140.6940.6939.6040.3640.36375,200
Apr 15, 202140.2740.5839.8140.3840.38282,900
Apr 14, 202139.7440.4639.7039.8339.83358,700
Apr 13, 202139.7040.2539.5039.9739.97415,800
Apr 12, 202140.4340.6539.3939.7139.71480,200
Apr 09, 202140.0240.6939.6740.5540.55432,200
Apr 08, 202141.0741.2439.3940.0140.01793,400
Apr 07, 202140.9241.2940.0940.5840.58464,700
Apr 06, 202141.6242.0340.7240.8240.82629,800
Apr 05, 202142.0742.4541.1542.0442.04793,200
Apr 01, 202139.6341.6139.6341.5341.53849,900
Mar 31, 202138.6739.7838.6739.0039.001,063,700
Mar 30, 202139.4739.6838.0938.5738.571,307,100
Mar 29, 202137.9838.5136.1137.1937.191,003,700
Mar 26, 202138.7539.2237.1538.6538.65601,600
Mar 25, 202136.7638.6236.3738.3938.39777,000
Mar 24, 202139.5040.2037.2237.4437.44726,600
Mar 23, 202141.0541.3938.7038.8338.83798,000
Mar 22, 202141.5041.8040.7841.0541.05603,300
Mar 19, 202142.3843.2641.4241.4841.481,460,700
Mar 18, 202142.8843.3942.1342.2842.28615,400
Mar 17, 202141.3843.4441.0843.4343.43680,900
Mar 16, 202143.3643.3741.6741.8841.88583,500
Mar 15, 202142.2843.8642.1743.3743.37834,900
Mar 12, 202141.1142.4240.7141.8741.87878,900
Mar 11, 202141.2441.9440.9641.4841.48787,600
Mar 10, 202139.9541.3739.8040.9240.92921,700
Mar 09, 202140.4241.1039.4839.9239.92671,100
Mar 08, 202139.2440.9438.6239.6539.651,744,300
Mar 05, 202138.0039.3636.8739.2839.281,207,300
Mar 04, 202138.0538.4636.3237.3437.341,070,100
Mar 03, 202137.2438.3536.8437.5337.53769,200
Mar 02, 202138.0138.4937.0937.1437.14577,700
Mar 01, 202138.7238.8937.1037.9737.97920,500
Feb 26, 202137.2938.3436.1537.7137.71900,200
Feb 25, 202139.4039.4836.8837.1237.12735,300
Feb 24, 202137.9039.6137.5039.0239.021,100,300
Feb 23, 202135.5038.3334.8438.0738.071,938,500
Feb 22, 202136.1538.1836.1137.5137.51847,000
Feb 19, 202135.2536.2835.0636.1536.15754,400
Feb 18, 202135.4635.7734.9235.0135.01699,600
Feb 17, 202135.9036.1934.6835.8835.88591,400
Feb 16, 202137.0437.2536.0836.1636.16601,500
Feb 12, 202137.8438.4236.7536.9736.971,137,900
Feb 11, 202137.0039.1437.0037.9137.912,381,400
Feb 10, 202139.0639.9534.7236.7936.794,027,900
Feb 09, 202137.5339.5837.2738.5138.513,344,800
Feb 08, 202136.0037.9435.7237.6937.691,963,000
Feb 05, 202135.1135.6434.5735.5935.591,001,900
Feb 04, 202135.5835.5834.4134.8534.85788,100
Feb 03, 202134.6435.3634.3235.2735.271,428,900
Feb 02, 202134.0734.6033.1334.4134.411,044,700
Feb 01, 202133.2333.8933.0833.7133.71991,900
Jan 29, 202133.8034.6032.4332.5932.59924,300
Jan 28, 202135.8636.3633.3433.8833.881,750,200
Jan 27, 202131.9936.7331.6535.8635.862,769,200
Jan 26, 202132.0133.0931.6032.6432.64911,700
Jan 25, 202131.6332.1130.8131.8531.85752,200
Jan 22, 202131.4131.7931.2231.6531.65501,100
Jan 21, 202131.8432.2031.2731.8731.87574,200
Jan 20, 202131.3332.1531.2531.9531.95723,000
Jan 19, 202132.1032.3430.5331.0331.03898,400
Jan 15, 202131.5931.9530.7831.4131.41717,900
Jan 14, 202131.8832.5731.6231.8731.87915,100
Jan 13, 202131.9932.4131.3731.4031.40680,500
Jan 12, 202131.9932.1731.4531.9531.95733,700
Jan 11, 202131.3032.6331.1232.3132.31732,500
Jan 08, 202132.8033.0231.7532.5332.531,140,000
Jan 07, 202132.3032.9232.0432.4832.481,373,900
Jan 06, 202129.3532.8329.2432.3832.383,328,800
Jan 05, 202129.7430.6729.2629.2929.291,618,300
Jan 04, 202132.5132.6729.2229.7929.793,227,400
Dec 31, 202031.6832.7531.3132.6732.671,544,400
Dec 30, 202031.2031.8031.1731.6431.642,300,800
Dec 29, 202030.8531.1530.1031.0031.001,335,400
Dec 28, 202029.3931.9629.3030.8830.883,821,400
Dec 24, 202028.1928.3027.5828.0128.01377,500
Dec 23, 202027.1428.5526.8727.9927.991,276,800
Dec 22, 202026.8927.3526.3026.9326.931,535,800
Dec 21, 202027.3527.9526.6226.8226.822,218,000
Dec 18, 202028.5428.8027.9128.0228.021,541,400
Dec 17, 202029.3429.4828.3028.5028.50943,500
Dec 16, 202028.9729.4728.5829.2029.20743,300
Dec 15, 202028.8629.1728.1728.7028.701,190,200
Dec 14, 202029.7330.2128.6428.6428.64893,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...