Mail

YELP - Yelp Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 19, 2019	34.60	35.05	34.08	34.08	34.08	1,015,000
Jul 18, 2019	34.79	35.08	34.46	34.46	34.46	1,182,800
Jul 17, 2019	35.60	35.77	34.89	34.90	34.90	788,100
Jul 16, 2019	35.60	35.87	35.46	35.62	35.62	768,500
Jul 15, 2019	36.19	36.19	35.37	35.59	35.59	774,300
Jul 12, 2019	35.79	36.22	35.54	36.04	36.04	836,600
Jul 11, 2019	35.53	35.92	35.25	35.75	35.75	575,200
Jul 10, 2019	35.50	35.97	35.37	35.46	35.46	807,400
Jul 09, 2019	34.83	35.49	34.80	35.33	35.33	1,035,100
Jul 08, 2019	34.84	35.05	34.72	34.99	34.99	750,600
Jul 05, 2019	34.46	35.05	34.23	34.92	34.92	923,300
Jul 03, 2019	34.38	34.79	34.20	34.73	34.73	466,300
Jul 02, 2019	34.43	34.43	33.80	34.35	34.35	553,700
Jul 01, 2019	34.75	35.16	34.19	34.33	34.33	1,213,800
Jun 28, 2019	33.95	34.70	33.95	34.18	34.18	1,652,700
Jun 27, 2019	33.17	34.34	33.08	33.95	33.95	1,882,800
Jun 26, 2019	33.00	33.44	32.87	33.04	33.04	797,800
Jun 25, 2019	33.35	33.41	32.61	32.71	32.71	1,080,900
Jun 24, 2019	32.94	33.53	32.70	33.18	33.18	1,517,600
Jun 21, 2019	32.94	33.15	32.72	32.82	32.82	906,000
Jun 20, 2019	33.18	33.29	32.82	33.14	33.14	1,003,700
Jun 19, 2019	33.00	33.20	32.52	32.82	32.82	747,700
Jun 18, 2019	32.48	32.94	32.37	32.91	32.91	1,023,500
Jun 17, 2019	31.93	32.44	31.71	32.09	32.09	749,600
Jun 14, 2019	32.33	32.33	31.62	31.72	31.72	566,000
Jun 13, 2019	32.14	32.44	31.97	32.34	32.34	551,500
Jun 12, 2019	32.08	32.21	31.54	31.98	31.98	934,500
Jun 11, 2019	32.28	32.28	31.79	32.06	32.06	716,800
Jun 10, 2019	31.68	32.35	31.68	31.95	31.95	1,026,300
Jun 07, 2019	31.68	31.80	31.39	31.48	31.48	1,010,300
Jun 06, 2019	31.56	31.82	31.16	31.57	31.57	1,153,600
Jun 05, 2019	31.96	32.29	31.24	31.69	31.69	1,706,200
Jun 04, 2019	30.60	31.95	30.53	31.79	31.79	2,853,300
Jun 03, 2019	30.77	30.82	30.18	30.36	30.36	2,366,900
May 31, 2019	30.81	31.05	30.58	30.73	30.73	1,793,300
May 30, 2019	31.01	31.31	30.86	31.23	31.23	998,600
May 29, 2019	31.05	31.30	30.79	30.90	30.90	1,691,300
May 28, 2019	32.00	32.17	31.24	31.46	31.46	1,532,900
May 24, 2019	31.82	32.06	31.63	31.87	31.87	1,817,500
May 23, 2019	31.70	32.07	31.41	31.63	31.63	1,733,500
May 22, 2019	32.06	32.47	32.03	32.17	32.17	1,091,400
May 21, 2019	31.95	32.52	31.84	32.29	32.29	2,084,200
May 20, 2019	31.69	32.10	31.47	31.69	31.69	2,136,200
May 17, 2019	32.32	33.02	32.11	32.41	32.41	2,133,300
May 16, 2019	32.95	33.48	32.84	32.85	32.85	1,758,600
May 15, 2019	31.86	33.47	31.85	32.93	32.93	2,185,500
May 14, 2019	31.81	32.75	31.72	32.30	32.30	2,074,900
May 13, 2019	33.31	33.31	30.70	31.56	31.56	5,229,600
May 10, 2019	36.34	37.00	32.91	34.02	34.02	11,215,300
May 09, 2019	40.14	40.28	39.09	39.73	39.73	2,422,600
May 08, 2019	39.89	40.79	39.73	40.57	40.57	1,353,800
May 07, 2019	40.27	40.55	39.59	39.91	39.91	1,064,700
May 06, 2019	40.11	40.86	40.01	40.73	40.73	1,105,000
May 03, 2019	40.41	40.99	40.30	40.98	40.98	1,038,000
May 02, 2019	39.61	40.27	39.32	40.19	40.19	917,200
May 01, 2019	40.06	40.27	39.63	39.64	39.64	694,500
Apr 30, 2019	40.06	40.44	39.75	40.06	40.06	1,052,500
Apr 29, 2019	39.65	40.23	39.65	40.06	40.06	1,205,900
Apr 26, 2019	39.51	39.76	39.25	39.52	39.52	1,145,500
Apr 25, 2019	38.07	39.52	38.05	39.51	39.51	2,225,500
Apr 24, 2019	38.00	38.51	37.93	38.04	38.04	1,363,400
Apr 23, 2019	37.05	38.34	37.05	38.12	38.12	1,791,300
Apr 22, 2019	35.92	37.07	35.91	36.95	36.95	1,333,000
Apr 18, 2019	35.94	36.19	35.50	36.00	36.00	821,500
Apr 17, 2019	35.83	36.20	35.35	35.65	35.65	939,900
Apr 16, 2019	35.58	35.94	35.45	35.59	35.59	1,172,300
Apr 15, 2019	35.50	35.85	35.03	35.42	35.42	932,700
Apr 12, 2019	35.90	36.10	35.42	35.58	35.58	1,040,100
Apr 11, 2019	35.86	36.16	35.60	35.72	35.72	1,054,400
Apr 10, 2019	35.54	36.39	35.28	35.90	35.90	1,310,500
Apr 09, 2019	35.23	35.63	35.17	35.50	35.50	828,200
Apr 08, 2019	35.26	35.43	34.88	35.30	35.30	818,800
Apr 05, 2019	35.07	35.73	35.07	35.40	35.40	979,400
Apr 04, 2019	35.68	35.94	34.61	35.19	35.19	1,326,600
Apr 03, 2019	35.60	36.12	35.59	35.68	35.68	1,089,100
Apr 02, 2019	35.06	35.45	34.91	35.36	35.36	1,071,700
Apr 01, 2019	34.90	35.29	34.69	35.03	35.03	1,482,800
Mar 29, 2019	35.01	35.12	34.42	34.50	34.50	1,226,800
Mar 28, 2019	34.48	34.93	34.38	34.68	34.68	933,500
Mar 27, 2019	34.80	34.94	34.17	34.44	34.44	1,222,200
Mar 26, 2019	34.98	35.39	34.72	34.88	34.88	1,044,600
Mar 25, 2019	34.20	34.88	34.05	34.71	34.71	1,152,100
Mar 22, 2019	34.69	35.57	34.36	34.36	34.36	1,707,100
Mar 21, 2019	34.31	34.94	34.31	34.89	34.89	1,458,400
Mar 20, 2019	34.61	35.11	34.47	34.60	34.60	1,264,900
Mar 19, 2019	34.95	35.09	34.56	34.70	34.70	1,014,800
Mar 18, 2019	35.10	35.48	34.76	34.88	34.88	1,311,500
Mar 15, 2019	34.70	35.59	34.70	35.10	35.10	1,985,300
Mar 14, 2019	34.53	34.99	34.26	34.64	34.64	1,502,300
Mar 13, 2019	35.18	35.38	34.51	34.55	34.55	1,898,500
Mar 12, 2019	35.76	35.92	34.89	35.05	35.05	1,765,000
Mar 11, 2019	34.97	35.91	34.63	35.71	35.71	2,007,400
Mar 08, 2019	34.31	34.77	34.19	34.74	34.74	1,510,900
Mar 07, 2019	35.87	36.10	34.74	34.80	34.80	2,020,500
Mar 06, 2019	36.47	36.75	35.76	35.93	35.93	2,212,700
Mar 05, 2019	36.81	36.98	36.54	36.54	36.54	1,924,700
Mar 04, 2019	37.22	37.31	36.00	36.74	36.74	2,549,900
Mar 01, 2019	37.78	38.05	37.03	37.13	37.13	1,688,300
Feb 28, 2019	37.77	37.92	37.20	37.26	37.26	1,813,500
Feb 27, 2019	37.80	38.21	37.51	37.71	37.71	1,773,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...