YELP - Yelp Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
31 Jul 202025.3125.3124.0924.9824.981,018,300
30 Jul 202023.7925.2223.7524.9924.99824,500
29 Jul 202023.9324.4223.9324.2724.27685,400
28 Jul 202024.0124.2523.4223.5623.56517,600
27 Jul 202023.7524.4423.6924.3424.34505,500
24 Jul 202023.6723.8523.0123.7723.77735,300
23 Jul 202024.0024.3223.3923.8423.841,194,400
22 Jul 202023.8324.3423.7523.9723.97705,700
21 Jul 202024.6324.9023.7323.8723.87770,700
20 Jul 202023.1623.9422.9423.8223.82499,900
17 Jul 202023.4723.5923.1823.3323.33410,000
16 Jul 202023.6923.8523.0823.3523.35575,200
15 Jul 202024.0024.7123.9824.1324.131,169,500
14 Jul 202022.4323.3122.2523.0923.09849,700
13 Jul 202023.5523.9722.6922.7422.741,148,600
10 Jul 202022.4223.1921.9123.1523.15898,000
09 Jul 202022.8322.9021.6522.3222.32739,300
08 Jul 202023.1923.2621.7222.8322.831,014,100
07 Jul 202022.8623.7422.5923.2123.211,080,200
06 Jul 202022.9523.8022.5623.0723.071,267,800
02 Jul 202022.9323.2322.2822.3922.39906,000
01 Jul 202023.1223.5522.1822.2722.271,099,300
30 Jun 202021.6023.3121.4823.1323.132,315,300
29 Jun 202021.6021.8221.0721.4721.472,786,400
26 Jun 202022.3022.4021.2321.4121.412,678,700
25 Jun 202022.7322.7321.9322.2122.211,818,400
24 Jun 202024.3024.3022.5422.9022.902,339,200
23 Jun 202024.5825.0124.4124.5024.502,684,500
22 Jun 202024.7024.7023.1024.2724.271,962,200
19 Jun 202025.3425.8724.7224.7724.771,868,500
18 Jun 202024.5425.0624.3925.0325.031,338,300
17 Jun 202024.7025.0524.2924.8224.82970,900
16 Jun 202025.5025.5324.1324.5524.551,479,800
15 Jun 202022.7124.5522.3124.4024.40993,500
12 Jun 202023.9724.2422.9023.5023.50963,800
11 Jun 202023.6124.1622.6222.8122.811,198,400
10 Jun 202025.7225.9924.3925.2925.29882,800
09 Jun 202026.6627.0525.2425.4225.421,653,800
08 Jun 202028.0028.3326.8627.4227.421,194,200
05 Jun 202024.6527.4324.6527.0627.062,572,200
04 Jun 202024.0024.1223.0123.3423.341,081,200
03 Jun 202023.1724.3223.1724.1324.131,127,800
02 Jun 202022.4522.9722.0922.8122.81805,200
01 Jun 202021.1922.3021.0522.1922.191,212,900
29 May 202021.5721.9221.2121.7421.741,005,300
28 May 202022.3122.5321.5921.7321.73729,300
27 May 202023.1023.3721.6122.2022.201,958,200
26 May 202021.5022.6321.2922.4722.471,309,100
22 May 202021.0421.2620.3520.8320.83816,600
21 May 202020.8121.6020.3621.0421.041,695,300
20 May 202021.5722.2821.2721.8221.82975,100
19 May 202021.3121.8020.6420.8820.881,122,700
18 May 202020.6021.5420.5021.3121.311,772,600
15 May 202019.2619.6618.8119.5119.51964,800
14 May 202018.7619.3817.8419.2519.251,970,300
13 May 202022.3122.3118.5619.1719.172,789,600
12 May 202022.3423.4022.2422.3922.391,207,200
11 May 202022.5823.1222.0322.1522.151,290,100
08 May 202021.7923.6021.6023.4523.452,264,200
07 May 202022.6123.5222.4722.9122.912,254,800
06 May 202022.0422.7421.9022.1222.12985,400
05 May 202023.3124.0921.8021.9921.991,153,100
04 May 202022.2122.8321.3522.7122.711,309,800
01 May 202021.4922.1520.5522.1522.151,448,900
30 Apr 202023.0623.8522.0422.3522.351,455,300
29 Apr 202021.4324.5321.2524.4324.432,458,300
28 Apr 202021.6021.7920.1720.4020.401,273,400
27 Apr 202020.7621.3020.4221.1121.11905,300
24 Apr 202019.6820.6319.3420.3620.36930,900
23 Apr 202019.3020.1318.9219.7319.731,165,700
22 Apr 202019.7719.9919.0919.1819.181,782,300
21 Apr 202019.2219.7319.0219.1019.101,063,500
20 Apr 202019.2920.4119.0219.9919.99838,800
17 Apr 202019.0719.8318.8719.7019.701,349,200
16 Apr 202018.6018.7917.9218.3418.341,389,600
15 Apr 202019.0919.0918.2618.5918.591,783,400
14 Apr 202019.6119.7519.2619.5119.511,595,500
13 Apr 202019.5319.5318.8419.1419.141,970,200
09 Apr 202022.2022.9419.1719.6919.693,065,600
08 Apr 202020.2521.9419.6921.6421.641,777,200
07 Apr 202020.2321.7419.2619.4619.461,718,400
06 Apr 202017.9219.5017.6619.3919.391,985,000
03 Apr 202017.4517.6916.6117.1317.131,414,100
02 Apr 202017.0218.4816.6917.6517.651,369,800
01 Apr 202017.0118.7716.1616.9416.941,854,900
31 Mar 202017.3018.6317.1218.0318.031,790,800
30 Mar 202018.2419.2517.2117.5317.532,115,000
27 Mar 202020.5020.6718.0018.6418.642,506,600
26 Mar 202021.2223.0820.8421.7921.791,729,500
25 Mar 202020.7921.8519.3621.0621.061,359,800
24 Mar 202019.6120.7218.0220.6420.641,326,200
23 Mar 202017.7518.6617.1318.5118.511,366,200
20 Mar 202016.7918.5416.7917.8017.802,256,400
19 Mar 202014.4916.9312.8916.7116.712,930,800
18 Mar 202015.0016.8714.0014.4614.462,605,100
17 Mar 202018.0618.7016.9717.5317.531,907,500
16 Mar 202020.3021.0117.4517.6817.682,153,800
13 Mar 202022.8123.5419.8223.5423.541,731,900
12 Mar 202021.2123.4419.2921.4621.461,928,600
11 Mar 202026.8726.9723.5824.0024.002,028,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...