Mail

Australia markets closed

ALL ORDS
7,656.60
-79.20(-1.02%)
AUD/USD
0.7214
+0.0029(+0.40%)
ASX 200
7,332.50
-76.30(-1.03%)
OIL
86.72
+1.29(+1.51%)
GOLD
1,818.70
+6.30(+0.35%)
BTC-AUD
57,947.79
-519.63(-0.89%)

Yelp Inc. (YELP)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

34.36

-1.24

(-3.48%)

At close: 04:00PM EST

34.50

+0.14

(+0.41%)

Pre-market:

04:11AM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Jan 2022	35.03	35.75	34.25	34.36	34.36	623,600
14 Jan 2022	34.92	35.65	34.92	35.60	35.60	393,400
13 Jan 2022	35.93	36.35	35.26	35.46	35.46	425,800
12 Jan 2022	36.59	36.87	35.58	35.75	35.75	406,200
11 Jan 2022	35.58	36.83	35.22	36.35	36.35	596,200
10 Jan 2022	35.16	35.84	34.56	35.74	35.74	586,200
07 Jan 2022	35.37	36.02	34.99	35.30	35.30	427,300
06 Jan 2022	35.42	36.53	35.31	35.70	35.70	394,700
05 Jan 2022	36.75	37.33	35.25	35.30	35.30	564,700
04 Jan 2022	37.06	37.68	36.27	36.78	36.78	567,300
03 Jan 2022	36.40	37.33	36.21	36.92	36.92	568,800
31 Dec 2021	36.30	36.81	36.17	36.24	36.24	295,800
30 Dec 2021	36.49	37.31	36.31	36.48	36.48	338,100
29 Dec 2021	36.82	37.22	36.32	36.51	36.51	323,200
28 Dec 2021	37.00	37.47	36.68	36.90	36.90	322,000
27 Dec 2021	37.20	37.49	36.80	37.21	37.21	329,700
23 Dec 2021	36.55	37.48	36.31	37.13	37.13	399,400
22 Dec 2021	36.15	36.79	36.01	36.58	36.58	397,600
21 Dec 2021	34.93	36.50	34.93	36.37	36.37	570,800
20 Dec 2021	34.49	34.93	33.91	34.57	34.57	781,700
17 Dec 2021	34.01	35.46	33.85	35.09	35.09	1,012,300
16 Dec 2021	35.80	35.80	34.22	34.34	34.34	836,400
15 Dec 2021	34.96	35.59	33.89	35.49	35.49	896,300
14 Dec 2021	35.18	35.70	34.99	35.34	35.34	482,200
13 Dec 2021	35.79	36.13	34.92	35.53	35.53	550,700
10 Dec 2021	36.83	37.25	35.44	36.04	36.04	987,300
09 Dec 2021	37.13	37.74	36.51	36.54	36.54	463,000
08 Dec 2021	36.75	37.67	36.51	37.27	37.27	390,800
07 Dec 2021	36.11	36.95	36.03	36.50	36.50	577,900
06 Dec 2021	34.74	35.94	34.50	35.43	35.43	741,000
03 Dec 2021	35.05	35.22	33.88	34.35	34.35	1,048,700
02 Dec 2021	34.00	35.13	33.85	34.84	34.84	699,100
01 Dec 2021	34.35	35.97	33.81	33.84	33.84	1,284,900
30 Nov 2021	35.42	35.95	34.25	34.28	34.28	1,530,600
29 Nov 2021	36.18	36.49	35.12	35.95	35.95	1,630,400
26 Nov 2021	34.21	35.69	34.00	35.50	35.50	1,272,200
24 Nov 2021	35.75	36.58	35.53	35.88	35.88	426,700
23 Nov 2021	36.12	36.54	35.46	36.18	36.18	781,600
22 Nov 2021	36.85	37.24	35.97	36.49	36.49	702,200
19 Nov 2021	37.88	38.12	36.58	36.62	36.62	607,700
18 Nov 2021	39.22	39.22	37.71	38.11	38.11	616,400
17 Nov 2021	38.93	39.43	38.67	38.97	38.97	729,200
16 Nov 2021	38.61	39.30	38.12	39.29	39.29	577,400
15 Nov 2021	38.50	38.96	38.31	38.61	38.61	538,600
12 Nov 2021	38.46	38.84	38.19	38.38	38.38	316,000
11 Nov 2021	38.37	39.12	38.09	38.27	38.27	463,100
10 Nov 2021	38.51	39.09	37.83	37.99	37.99	644,100
09 Nov 2021	39.94	40.05	38.82	38.89	38.89	670,400
08 Nov 2021	38.59	40.38	38.55	39.98	39.98	946,300
05 Nov 2021	40.90	41.28	37.38	38.20	38.20	1,519,200
04 Nov 2021	39.50	40.40	39.35	39.89	39.89	881,400
03 Nov 2021	38.96	39.74	38.42	39.45	39.45	505,600
02 Nov 2021	39.95	40.61	38.90	39.12	39.12	792,800
01 Nov 2021	38.65	39.87	38.41	39.82	39.82	678,600
29 Oct 2021	39.06	39.45	38.21	38.63	38.63	526,600
28 Oct 2021	38.92	39.43	38.54	39.33	39.33	648,400
27 Oct 2021	38.87	39.36	38.53	38.64	38.64	453,600
26 Oct 2021	39.43	39.97	39.17	39.20	39.20	372,600
25 Oct 2021	38.34	39.28	37.96	39.20	39.20	407,900
22 Oct 2021	39.25	39.39	37.91	38.50	38.50	627,400
21 Oct 2021	39.39	39.99	39.08	39.50	39.50	288,700
20 Oct 2021	40.32	40.32	39.25	39.39	39.39	359,200
19 Oct 2021	39.76	40.80	39.37	40.32	40.32	572,700
18 Oct 2021	39.47	39.96	39.31	39.76	39.76	311,600
15 Oct 2021	40.19	40.21	39.50	39.71	39.71	488,800
14 Oct 2021	38.83	39.79	38.48	39.74	39.74	545,500
13 Oct 2021	37.99	38.69	37.88	38.09	38.09	451,900
12 Oct 2021	38.49	38.73	37.89	38.03	38.03	714,400
11 Oct 2021	39.18	39.37	38.30	38.36	38.36	433,900
08 Oct 2021	38.83	39.57	38.75	38.84	38.84	390,300
07 Oct 2021	39.00	39.74	38.71	38.81	38.81	693,800
06 Oct 2021	37.53	38.96	37.53	38.61	38.61	405,100
05 Oct 2021	38.98	39.05	38.09	38.21	38.21	1,020,500
04 Oct 2021	39.98	40.53	38.63	38.72	38.72	846,400
01 Oct 2021	37.43	39.98	37.43	39.75	39.75	1,127,000
30 Sept 2021	38.34	38.34	37.09	37.24	37.24	813,900
29 Sept 2021	38.83	39.08	37.91	37.98	37.98	668,600
28 Sept 2021	39.55	40.01	38.51	38.74	38.74	681,700
27 Sept 2021	40.50	41.10	39.60	40.03	40.03	788,700
24 Sept 2021	39.24	40.57	38.92	40.39	40.39	740,700
23 Sept 2021	37.48	39.62	37.46	39.47	39.47	1,085,600
22 Sept 2021	36.92	37.51	36.85	37.14	37.14	1,166,300
21 Sept 2021	37.07	37.28	36.20	36.77	36.77	1,315,800
20 Sept 2021	35.62	37.13	35.40	36.52	36.52	1,644,100
17 Sept 2021	36.71	36.89	36.25	36.73	36.73	1,742,000
16 Sept 2021	36.25	36.80	35.97	36.50	36.50	667,600
15 Sept 2021	35.95	36.40	35.53	36.20	36.20	608,400
14 Sept 2021	36.74	37.15	35.89	36.12	36.12	630,300
13 Sept 2021	36.18	36.90	35.95	36.44	36.44	431,600
10 Sept 2021	36.77	36.97	35.74	35.78	35.78	466,100
09 Sept 2021	36.37	37.20	36.27	36.39	36.39	484,100
08 Sept 2021	36.84	37.20	36.09	36.39	36.39	536,300
07 Sept 2021	37.35	38.01	37.09	37.11	37.11	440,700
03 Sept 2021	38.03	38.23	37.24	37.66	37.66	321,900
02 Sept 2021	38.43	38.83	38.01	38.22	38.22	371,600
01 Sept 2021	38.79	38.92	38.29	38.48	38.48	325,400
31 Aug 2021	38.33	38.95	38.27	38.51	38.51	422,800
30 Aug 2021	38.83	38.88	38.18	38.26	38.26	372,400
27 Aug 2021	38.14	38.98	37.93	38.74	38.74	615,900
26 Aug 2021	38.10	38.71	37.97	38.19	38.19	478,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...