News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Yelp Inc. (YELP)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

38.12

+0.24

(+0.62%)

As of 01:43PM EDT. Market open.

Time period:

10 Aug 2021 - 10 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 Aug 2022	38.32	38.91	38.12	38.13	38.13	375,229
09 Aug 2022	37.58	38.21	37.04	37.89	37.89	1,181,300
08 Aug 2022	38.42	38.93	37.80	38.09	38.09	1,424,200
05 Aug 2022	37.00	39.09	36.56	38.26	38.26	3,187,100
04 Aug 2022	32.79	33.18	32.05	32.32	32.32	810,900
03 Aug 2022	31.60	32.96	31.60	32.78	32.78	855,400
02 Aug 2022	30.90	31.80	30.88	31.47	31.47	470,100
01 Aug 2022	30.32	31.36	29.98	31.18	31.18	420,500
29 July 2022	30.95	30.95	30.28	30.66	30.66	528,700
28 July 2022	30.73	31.21	30.28	31.04	31.04	475,100
27 July 2022	29.50	31.02	29.50	30.87	30.87	640,700
26 July 2022	30.21	30.36	29.29	29.34	29.34	512,300
25 July 2022	30.34	30.76	30.15	30.43	30.43	689,500
22 July 2022	30.80	31.42	30.23	30.43	30.43	787,500
21 July 2022	31.19	31.64	30.88	31.62	31.62	482,200
20 July 2022	30.50	31.44	30.36	31.38	31.38	744,300
19 July 2022	28.92	30.48	28.92	30.42	30.42	1,128,800
18 July 2022	28.14	28.84	28.10	28.47	28.47	822,000
15 July 2022	27.10	27.76	26.28	27.73	27.73	839,900
14 July 2022	26.70	27.01	26.49	26.82	26.82	799,200
13 July 2022	26.80	27.16	26.52	26.96	26.96	547,000
12 July 2022	27.77	28.31	27.09	27.36	27.36	793,200
11 July 2022	27.79	27.97	27.27	27.64	27.64	610,800
08 July 2022	28.45	28.82	27.97	28.06	28.06	765,100
07 July 2022	29.16	29.40	28.66	28.69	28.69	640,300
06 July 2022	29.04	29.52	28.52	28.87	28.87	584,700
05 July 2022	27.33	29.23	27.11	29.22	29.22	942,600
01 July 2022	27.61	28.40	27.46	27.86	27.86	701,400
30 June 2022	28.16	28.29	27.25	27.77	27.77	778,700
29 June 2022	28.67	28.73	27.83	28.47	28.47	771,800
28 June 2022	29.69	30.20	28.49	28.58	28.58	1,400,300
27 June 2022	30.52	30.67	29.45	29.58	29.58	988,300
24 June 2022	29.44	30.39	29.35	30.33	30.33	1,550,300
23 June 2022	28.46	28.97	28.18	28.94	28.94	781,600
22 June 2022	28.31	29.07	28.25	28.35	28.35	830,100
21 June 2022	28.80	29.26	28.22	28.59	28.59	972,100
17 June 2022	27.83	28.62	27.51	28.47	28.47	12,611,000
16 June 2022	28.11	28.37	27.38	27.45	27.45	1,340,700
15 June 2022	28.00	29.21	28.00	28.83	28.83	975,100
14 June 2022	27.81	28.17	27.25	27.78	27.78	824,800
13 June 2022	28.69	29.13	27.40	27.63	27.63	935,900
10 June 2022	30.39	30.95	29.47	29.61	29.61	780,600
09 June 2022	31.53	31.88	30.70	31.04	31.04	715,200
08 June 2022	31.41	31.99	31.20	31.69	31.69	564,500
07 June 2022	30.87	31.73	30.77	31.42	31.42	761,600
06 June 2022	30.35	32.12	30.35	31.34	31.34	1,455,100
03 June 2022	30.41	30.41	29.48	29.92	29.92	552,200
02 June 2022	29.34	30.87	29.26	30.80	30.80	768,200
01 June 2022	29.41	29.80	28.44	29.14	29.14	961,600
31 May 2022	30.26	30.61	29.27	29.41	29.41	730,200
27 May 2022	29.63	30.67	29.62	30.45	30.45	714,200
26 May 2022	28.37	29.60	28.10	29.47	29.47	861,000
25 May 2022	26.42	28.22	26.42	28.00	28.00	874,300
24 May 2022	27.70	27.90	26.47	26.74	26.74	686,600
23 May 2022	29.70	29.71	28.16	28.48	28.48	862,200
20 May 2022	29.89	30.01	28.73	29.62	29.62	533,100
19 May 2022	29.24	30.27	29.24	29.47	29.47	634,900
18 May 2022	30.00	30.38	29.09	29.49	29.49	575,200
17 May 2022	29.90	30.55	29.74	30.37	30.37	486,500
16 May 2022	29.32	29.88	28.96	29.30	29.30	671,600
13 May 2022	29.05	29.97	29.05	29.58	29.58	681,000
12 May 2022	28.11	29.27	27.96	28.62	28.62	886,100
11 May 2022	29.43	30.04	28.27	28.34	28.34	1,100,400
10 May 2022	30.10	30.28	27.95	29.43	29.43	1,515,700
09 May 2022	29.89	30.33	29.19	29.51	29.51	714,600
06 May 2022	31.81	32.20	30.49	30.84	30.84	945,100
05 May 2022	33.23	33.48	31.73	32.24	32.24	817,800
04 May 2022	33.76	33.99	32.33	33.95	33.95	735,100
03 May 2022	33.17	33.86	32.73	33.72	33.72	614,200
02 May 2022	32.50	33.21	32.12	33.17	33.17	507,700
29 Apr 2022	33.23	33.95	32.42	32.53	32.53	479,800
28 Apr 2022	32.88	33.88	32.30	33.67	33.67	513,100
27 Apr 2022	32.67	33.22	32.11	32.28	32.28	542,500
26 Apr 2022	33.72	33.80	32.70	32.87	32.87	488,800
25 Apr 2022	32.37	34.16	32.37	34.14	34.14	544,300
22 Apr 2022	33.59	34.02	32.50	32.61	32.61	635,400
21 Apr 2022	34.77	35.19	33.62	33.86	33.86	476,600
20 Apr 2022	35.40	35.50	34.48	34.53	34.53	507,000
19 Apr 2022	34.60	35.58	34.32	35.09	35.09	437,800
18 Apr 2022	34.24	34.89	34.08	34.60	34.60	435,400
14 Apr 2022	34.70	35.06	34.37	34.38	34.38	609,100
13 Apr 2022	34.20	34.78	34.20	34.46	34.46	364,400
12 Apr 2022	34.60	34.96	34.05	34.21	34.21	410,200
11 Apr 2022	33.56	34.31	33.27	33.97	33.97	580,700
08 Apr 2022	33.91	34.31	33.56	33.81	33.81	346,600
07 Apr 2022	34.02	34.37	33.18	34.05	34.05	558,100
06 Apr 2022	34.29	34.61	33.73	34.02	34.02	520,600
05 Apr 2022	35.00	35.42	34.60	34.95	34.95	454,300
04 Apr 2022	34.47	35.71	34.47	35.19	35.19	529,700
01 Apr 2022	34.19	34.82	33.86	34.27	34.27	603,400
31 Mar 2022	34.81	35.05	34.08	34.11	34.11	532,100
30 Mar 2022	35.68	35.98	34.67	34.76	34.76	485,000
29 Mar 2022	34.87	35.99	34.87	35.90	35.90	492,000
28 Mar 2022	34.54	35.03	34.42	34.67	34.67	451,700
25 Mar 2022	35.20	35.29	34.39	34.77	34.77	370,300
24 Mar 2022	34.57	35.14	34.33	35.10	35.10	283,700
23 Mar 2022	34.39	34.97	34.23	34.48	34.48	396,900
22 Mar 2022	34.21	35.11	34.21	34.80	34.80	498,200
21 Mar 2022	34.39	34.40	33.67	34.19	34.19	342,300
18 Mar 2022	34.65	34.99	34.37	34.46	34.46	715,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,238.70-39.90(-0.55%)

AUD/USD0.7107+0.0140(+2.0056%)

ASX 2006,992.70-37.10(-0.53%)

OIL91.96+1.46(+1.61%)

GOLD1,813.10+0.80(+0.04%)

BTC-AUD33,679.95+977.78(+2.99%)

News that makes you smarter and richer... For free.

Yelp Inc. (YELP)

ALL ORDS
7,238.70
-39.90(-0.55%)

AUD/USD
0.7107
+0.0140(+2.0056%)

ASX 200
6,992.70
-37.10(-0.53%)

OIL
91.96
+1.46(+1.61%)

GOLD
1,813.10
+0.80(+0.04%)

BTC-AUD
33,679.95
+977.78(+2.99%)