YELP - Yelp Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201933.8533.9333.4733.4733.47122,781
Oct 16, 201933.1333.7633.0633.6133.61469,500
Oct 15, 201932.8333.2132.6033.0933.09607,800
Oct 14, 201932.5732.9432.4432.8132.81452,600
Oct 11, 201932.7433.3132.5132.7232.72828,700
Oct 10, 201932.5532.9232.1732.2232.22589,800
Oct 09, 201933.0833.0832.4832.6432.64502,300
Oct 08, 201932.9633.1532.6132.7532.75754,700
Oct 07, 201933.2733.9633.2233.2833.28521,400
Oct 04, 201933.4133.5032.8233.4033.40503,800
Oct 03, 201933.1533.4532.3133.1133.111,182,800
Oct 02, 201934.3434.6832.7533.3333.331,012,100
Oct 01, 201934.9535.6234.5134.8634.86750,400
Sep 30, 201934.4934.8533.9634.7534.75682,800
Sep 27, 201935.1835.4934.1034.4234.42646,000
Sep 26, 201934.8235.2734.6135.0835.08768,500
Sep 25, 201934.4435.1034.2234.9634.96707,800
Sep 24, 201934.9635.1533.6934.4034.401,667,300
Sep 23, 201935.3235.6434.7634.8434.841,153,800
Sep 20, 201936.2436.3035.4335.4735.472,141,100
Sep 19, 201937.0037.2636.1036.3036.301,007,000
Sep 18, 201937.0337.1436.4536.9336.931,010,500
Sep 17, 201938.0338.3536.9036.9836.981,783,900
Sep 16, 201937.1038.4036.9938.2138.211,659,900
Sep 13, 201936.5337.6235.8937.4437.442,022,200
Sep 12, 201935.6037.0835.1436.5236.523,622,700
Sep 11, 201934.0134.6533.4634.6034.60879,200
Sep 10, 201933.4733.9932.9933.9633.961,122,900
Sep 09, 201932.9733.2532.5033.2333.23950,000
Sep 06, 201933.2733.3732.6832.7032.70849,300
Sep 05, 201933.0933.6032.8933.2433.24798,800
Sep 04, 201933.5633.7032.8032.8432.84834,900
Sep 03, 201933.2233.2732.5933.2133.211,480,300
Aug 30, 201933.6433.8133.2733.5133.511,076,300
Aug 29, 201933.9534.2133.1933.5533.551,292,700
Aug 28, 201933.1133.7032.7733.3733.371,950,300
Aug 27, 201932.3233.4032.2533.3133.312,706,200
Aug 26, 201932.0932.1731.6932.0332.031,606,400
Aug 23, 201932.6632.9231.6231.7731.771,863,200
Aug 22, 201933.2133.4432.6132.8932.891,100,700
Aug 21, 201933.0033.4232.6733.2333.231,040,700
Aug 20, 201932.8532.9432.5032.6732.671,007,900
Aug 19, 201933.6133.6132.8232.9232.921,169,800
Aug 16, 201933.2733.5232.9033.1733.171,104,800
Aug 15, 201932.8333.1232.5932.9732.971,320,700
Aug 14, 201933.6534.0932.4632.7032.702,249,600
Aug 13, 201934.2635.3234.2634.6234.621,621,400
Aug 12, 201936.5736.5734.3434.9534.952,498,400
Aug 09, 201938.4739.3736.2536.7736.779,074,900
Aug 08, 201934.5835.5133.8434.9534.953,656,200
Aug 07, 201933.8434.4833.0434.3634.361,296,900
Aug 06, 201933.9034.5533.6734.2734.271,613,200
Aug 05, 201934.3934.5333.1433.5333.531,713,900
Aug 02, 201934.6035.4634.1535.3435.34853,800
Aug 01, 201935.0436.3034.8634.9334.931,636,200
Jul 31, 201935.7436.3234.8535.0535.051,391,100
Jul 30, 201935.1235.6435.0435.5535.55630,100
Jul 29, 201935.4035.4434.8835.4335.43510,300
Jul 26, 201935.3835.5535.0235.4235.42601,300
Jul 25, 201935.5235.5334.6834.8934.89654,000
Jul 24, 201934.4335.5634.2435.4435.441,126,800
Jul 23, 201934.0634.4833.7734.4834.481,720,100
Jul 22, 201934.2134.3533.7933.8733.871,026,700
Jul 19, 201934.6035.0534.0834.0834.081,015,000
Jul 18, 201934.7935.0834.4634.4634.461,181,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...