YELP - Yelp Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201932.3233.0232.1132.4132.412,133,300
May 16, 201932.9533.4832.8432.8532.851,758,600
May 15, 201931.8633.4731.8532.9332.932,185,500
May 14, 201931.8132.7531.7232.3032.302,074,900
May 13, 201933.3133.3130.7031.5631.565,229,600
May 10, 201936.3437.0032.9134.0234.0211,215,300
May 09, 201940.1440.2839.0939.7339.732,422,600
May 08, 201939.8940.7939.7340.5740.571,353,800
May 07, 201940.2740.5539.5939.9139.911,064,700
May 06, 201940.1140.8640.0140.7340.731,105,000
May 03, 201940.4140.9940.3040.9840.981,038,000
May 02, 201939.6140.2739.3240.1940.19917,200
May 01, 201940.0640.2739.6339.6439.64694,500
Apr 30, 201940.0640.4439.7540.0640.061,052,500
Apr 29, 201939.6540.2339.6540.0640.061,205,900
Apr 26, 201939.5139.7639.2539.5239.521,145,500
Apr 25, 201938.0739.5238.0539.5139.512,225,500
Apr 24, 201938.0038.5137.9338.0438.041,363,400
Apr 23, 201937.0538.3437.0538.1238.121,791,300
Apr 22, 201935.9237.0735.9136.9536.951,333,000
Apr 18, 201935.9436.1935.5036.0036.00821,500
Apr 17, 201935.8336.2035.3535.6535.65939,900
Apr 16, 201935.5835.9435.4535.5935.591,172,300
Apr 15, 201935.5035.8535.0335.4235.42932,700
Apr 12, 201935.9036.1035.4235.5835.581,040,100
Apr 11, 201935.8636.1635.6035.7235.721,054,400
Apr 10, 201935.5436.3935.2835.9035.901,310,500
Apr 09, 201935.2335.6335.1735.5035.50828,200
Apr 08, 201935.2635.4334.8835.3035.30818,800
Apr 05, 201935.0735.7335.0735.4035.40979,400
Apr 04, 201935.6835.9434.6135.1935.191,326,600
Apr 03, 201935.6036.1235.5935.6835.681,089,100
Apr 02, 201935.0635.4534.9135.3635.361,071,700
Apr 01, 201934.9035.2934.6935.0335.031,482,800
Mar 29, 201935.0135.1234.4234.5034.501,226,800
Mar 28, 201934.4834.9334.3834.6834.68933,500
Mar 27, 201934.8034.9434.1734.4434.441,222,200
Mar 26, 201934.9835.3934.7234.8834.881,044,600
Mar 25, 201934.2034.8834.0534.7134.711,152,100
Mar 22, 201934.6935.5734.3634.3634.361,707,100
Mar 21, 201934.3134.9434.3134.8934.891,458,400
Mar 20, 201934.6135.1134.4734.6034.601,264,900
Mar 19, 201934.9535.0934.5634.7034.701,014,800
Mar 18, 201935.1035.4834.7634.8834.881,311,500
Mar 15, 201934.7035.5934.7035.1035.101,985,300
Mar 14, 201934.5334.9934.2634.6434.641,502,300
Mar 13, 201935.1835.3834.5134.5534.551,898,500
Mar 12, 201935.7635.9234.8935.0535.051,765,000
Mar 11, 201934.9735.9134.6335.7135.712,007,400
Mar 08, 201934.3134.7734.1934.7434.741,510,900
Mar 07, 201935.8736.1034.7434.8034.802,020,500
Mar 06, 201936.4736.7535.7635.9335.932,212,700
Mar 05, 201936.8136.9836.5436.5436.541,924,700
Mar 04, 201937.2237.3136.0036.7436.742,549,900
Mar 01, 201937.7838.0537.0337.1337.131,688,300
Feb 28, 201937.7737.9237.2037.2637.261,813,500
Feb 27, 201937.8038.2137.5137.7137.711,773,400
Feb 26, 201938.3538.3837.8137.9037.902,287,300
Feb 25, 201938.6739.4438.3838.4238.421,507,500
Feb 22, 201938.1438.7537.9438.5438.541,949,400
Feb 21, 201938.7538.7537.8437.9937.991,456,800
Feb 20, 201939.6640.0038.6738.7538.751,476,500
Feb 19, 201939.7240.4939.6339.7039.701,908,600
Feb 15, 201938.5540.7838.1239.9439.944,717,700
Feb 14, 201939.0039.0036.8738.1938.1910,195,900
Feb 13, 201939.0039.2138.3938.4638.464,778,300
Feb 12, 201938.1039.0938.1038.8938.891,751,600
Feb 11, 201938.0138.5637.5037.9037.902,497,700
Feb 08, 201935.9938.1835.9937.9837.982,783,500
Feb 07, 201936.7636.7635.9536.2536.252,569,900
Feb 06, 201937.2739.0037.1137.1437.143,723,200
Feb 05, 201937.9838.0937.3637.4337.431,013,000
Feb 04, 201937.5838.2037.0337.8337.832,355,000
Feb 01, 201936.5637.4736.3037.1737.171,278,300
Jan 31, 201936.5936.9836.1036.4236.421,342,600
Jan 30, 201936.6636.6635.8536.4536.451,582,800
Jan 29, 201936.9337.3036.1636.2236.221,681,100
Jan 28, 201936.6937.0536.3836.7036.70968,700
Jan 25, 201936.1637.2335.8637.0637.061,095,900
Jan 24, 201935.4636.4135.3335.8435.84972,000
Jan 23, 201935.6236.2735.2035.4735.471,247,000
Jan 22, 201935.8436.3235.1235.3735.371,015,100
Jan 18, 201936.4936.7535.9136.2736.271,970,400
Jan 17, 201935.6836.5235.6536.2336.231,295,600
Jan 16, 201936.1136.8335.0835.7535.752,999,400
Jan 15, 201934.5835.0734.0034.9734.971,671,500
Jan 14, 201934.1534.8833.9834.4834.482,009,600
Jan 11, 201934.3735.1334.1534.5034.501,925,100
Jan 10, 201932.9234.3232.8434.3134.312,982,400
Jan 09, 201935.8636.1435.3335.7035.701,181,100
Jan 08, 201935.2035.7035.0135.5135.511,173,400
Jan 07, 201934.6435.0634.4034.8334.831,568,300
Jan 04, 201934.2735.1034.0234.5634.563,586,200
Jan 03, 201934.2534.6633.5033.6433.641,338,100
Jan 02, 201934.1935.0233.7834.5734.571,558,800
Dec 31, 201834.6235.3434.4334.9934.991,388,500
Dec 28, 201834.9435.1233.6334.4234.421,290,300
Dec 27, 201833.5434.9633.1934.9534.951,643,500
Dec 26, 201832.5034.2032.3134.1434.141,744,200
Dec 24, 201831.6733.1731.3732.2432.24780,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...