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
13 Dec 2019	33.24	33.63	32.83	33.55	33.55	687,132
12 Dec 2019	32.79	33.51	32.54	33.39	33.39	712,100
11 Dec 2019	33.20	33.25	32.60	32.71	32.71	848,700
10 Dec 2019	32.96	33.35	32.82	33.03	33.03	826,600
09 Dec 2019	33.21	33.56	32.95	33.08	33.08	482,800
06 Dec 2019	33.56	34.00	33.32	33.38	33.38	630,900
05 Dec 2019	34.32	34.32	33.23	33.42	33.42	932,500
04 Dec 2019	34.00	34.64	33.77	34.18	34.18	820,000
03 Dec 2019	32.99	33.73	32.86	33.66	33.66	851,600
02 Dec 2019	34.59	34.68	33.24	33.47	33.47	1,311,600
29 Nov 2019	35.01	35.06	34.51	34.68	34.68	214,400
27 Nov 2019	35.31	35.43	35.01	35.21	35.21	367,400
26 Nov 2019	35.00	35.37	34.66	35.13	35.13	528,400
25 Nov 2019	35.30	35.52	34.90	35.01	35.01	495,700
22 Nov 2019	34.23	35.43	34.22	35.26	35.26	1,158,200
21 Nov 2019	34.11	34.63	33.85	34.14	34.14	654,200
20 Nov 2019	34.25	34.79	33.96	34.23	34.23	682,700
19 Nov 2019	34.85	34.97	34.24	34.35	34.35	678,700
18 Nov 2019	34.55	35.06	34.38	34.78	34.78	660,200
15 Nov 2019	34.57	34.82	34.20	34.61	34.61	1,327,200
14 Nov 2019	35.50	35.50	34.13	34.27	34.27	1,114,100
13 Nov 2019	35.62	36.03	35.41	35.56	35.56	871,400
12 Nov 2019	36.05	36.59	35.59	35.77	35.77	1,491,000
11 Nov 2019	34.44	36.28	34.36	36.06	36.06	1,947,200
08 Nov 2019	33.35	35.92	33.18	34.77	34.77	5,132,400
07 Nov 2019	32.90	33.14	30.12	30.12	30.12	4,574,200
06 Nov 2019	33.02	33.26	32.34	32.71	32.71	1,087,000
05 Nov 2019	34.30	34.75	32.97	33.16	33.16	1,316,400
04 Nov 2019	35.13	35.53	34.21	34.24	34.24	1,495,800
01 Nov 2019	34.60	35.28	34.47	35.06	35.06	859,700
31 Oct 2019	34.71	34.74	34.23	34.51	34.51	974,300
30 Oct 2019	34.24	34.87	33.94	34.85	34.85	691,300
29 Oct 2019	34.82	34.99	34.28	34.32	34.32	969,900
28 Oct 2019	34.74	35.17	34.42	34.91	34.91	674,400
25 Oct 2019	33.52	35.15	33.45	34.69	34.69	1,350,400
24 Oct 2019	33.48	33.85	33.30	33.51	33.51	1,226,000
23 Oct 2019	33.67	33.79	33.11	33.53	33.53	1,029,700
22 Oct 2019	33.45	34.15	33.05	33.84	33.84	617,300
21 Oct 2019	33.22	33.87	33.13	33.45	33.45	776,800
18 Oct 2019	33.12	33.45	32.55	32.93	32.93	805,500
17 Oct 2019	33.85	33.93	33.10	33.16	33.16	561,900
16 Oct 2019	33.13	33.76	33.06	33.61	33.61	469,500
15 Oct 2019	32.83	33.21	32.60	33.09	33.09	607,800
14 Oct 2019	32.57	32.94	32.44	32.81	32.81	452,600
11 Oct 2019	32.74	33.31	32.51	32.72	32.72	828,700
10 Oct 2019	32.55	32.92	32.17	32.22	32.22	589,800
09 Oct 2019	33.08	33.08	32.48	32.64	32.64	502,300
08 Oct 2019	32.96	33.15	32.61	32.75	32.75	754,700
07 Oct 2019	33.27	33.96	33.22	33.28	33.28	521,400
04 Oct 2019	33.41	33.50	32.82	33.40	33.40	503,800
03 Oct 2019	33.15	33.45	32.31	33.11	33.11	1,182,800
02 Oct 2019	34.34	34.68	32.75	33.33	33.33	1,012,100
01 Oct 2019	34.95	35.62	34.51	34.86	34.86	750,400
30 Sep 2019	34.49	34.85	33.96	34.75	34.75	682,800
27 Sep 2019	35.18	35.49	34.10	34.42	34.42	646,000
26 Sep 2019	34.82	35.27	34.61	35.08	35.08	768,500
25 Sep 2019	34.44	35.10	34.22	34.96	34.96	707,800
24 Sep 2019	34.96	35.15	33.69	34.40	34.40	1,667,300
23 Sep 2019	35.32	35.64	34.76	34.84	34.84	1,153,800
20 Sep 2019	36.24	36.30	35.43	35.47	35.47	2,141,100
19 Sep 2019	37.00	37.26	36.10	36.30	36.30	1,007,000
18 Sep 2019	37.03	37.14	36.45	36.93	36.93	1,010,500
17 Sep 2019	38.03	38.35	36.90	36.98	36.98	1,783,900
16 Sep 2019	37.10	38.40	36.99	38.21	38.21	1,659,900
13 Sep 2019	36.53	37.62	35.89	37.44	37.44	2,022,200
12 Sep 2019	35.60	37.08	35.14	36.52	36.52	3,622,700
11 Sep 2019	34.01	34.65	33.46	34.60	34.60	879,200
10 Sep 2019	33.47	33.99	32.99	33.96	33.96	1,122,900
09 Sep 2019	32.97	33.25	32.50	33.23	33.23	950,000
06 Sep 2019	33.27	33.37	32.68	32.70	32.70	849,300
05 Sep 2019	33.09	33.60	32.89	33.24	33.24	798,800
04 Sep 2019	33.56	33.70	32.80	32.84	32.84	834,900
03 Sep 2019	33.22	33.27	32.59	33.21	33.21	1,480,300
30 Aug 2019	33.64	33.81	33.27	33.51	33.51	1,076,300
29 Aug 2019	33.95	34.21	33.19	33.55	33.55	1,292,700
28 Aug 2019	33.11	33.70	32.77	33.37	33.37	1,950,300
27 Aug 2019	32.32	33.40	32.25	33.31	33.31	2,706,200
26 Aug 2019	32.09	32.17	31.69	32.03	32.03	1,606,400
23 Aug 2019	32.66	32.92	31.62	31.77	31.77	1,863,200
22 Aug 2019	33.21	33.44	32.61	32.89	32.89	1,100,700
21 Aug 2019	33.00	33.42	32.67	33.23	33.23	1,040,700
20 Aug 2019	32.85	32.94	32.50	32.67	32.67	1,007,900
19 Aug 2019	33.61	33.61	32.82	32.92	32.92	1,169,800
16 Aug 2019	33.27	33.52	32.90	33.17	33.17	1,104,800
15 Aug 2019	32.83	33.12	32.59	32.97	32.97	1,320,700
14 Aug 2019	33.65	34.09	32.46	32.70	32.70	2,249,600
13 Aug 2019	34.26	35.32	34.26	34.62	34.62	1,621,400
12 Aug 2019	36.57	36.57	34.34	34.95	34.95	2,498,400
09 Aug 2019	38.47	39.37	36.25	36.77	36.77	9,074,900
08 Aug 2019	34.58	35.51	33.84	34.95	34.95	3,656,200
07 Aug 2019	33.84	34.48	33.04	34.36	34.36	1,296,900
06 Aug 2019	33.90	34.55	33.67	34.27	34.27	1,613,200
05 Aug 2019	34.39	34.53	33.14	33.53	33.53	1,713,900
02 Aug 2019	34.60	35.46	34.15	35.34	35.34	853,800
01 Aug 2019	35.04	36.30	34.86	34.93	34.93	1,636,200
31 Jul 2019	35.74	36.32	34.85	35.05	35.05	1,391,100
30 Jul 2019	35.12	35.64	35.04	35.55	35.55	630,100
29 Jul 2019	35.40	35.44	34.88	35.43	35.43	510,300
26 Jul 2019	35.38	35.55	35.02	35.42	35.42	601,300
25 Jul 2019	35.52	35.53	34.68	34.89	34.89	654,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...