Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
18 Jan 202235.0335.7534.2534.3634.36623,600
14 Jan 202234.9235.6534.9235.6035.60393,400
13 Jan 202235.9336.3535.2635.4635.46425,800
12 Jan 202236.5936.8735.5835.7535.75406,200
11 Jan 202235.5836.8335.2236.3536.35596,200
10 Jan 202235.1635.8434.5635.7435.74586,200
07 Jan 202235.3736.0234.9935.3035.30427,300
06 Jan 202235.4236.5335.3135.7035.70394,700
05 Jan 202236.7537.3335.2535.3035.30564,700
04 Jan 202237.0637.6836.2736.7836.78567,300
03 Jan 202236.4037.3336.2136.9236.92568,800
31 Dec 202136.3036.8136.1736.2436.24295,800
30 Dec 202136.4937.3136.3136.4836.48338,100
29 Dec 202136.8237.2236.3236.5136.51323,200
28 Dec 202137.0037.4736.6836.9036.90322,000
27 Dec 202137.2037.4936.8037.2137.21329,700
23 Dec 202136.5537.4836.3137.1337.13399,400
22 Dec 202136.1536.7936.0136.5836.58397,600
21 Dec 202134.9336.5034.9336.3736.37570,800
20 Dec 202134.4934.9333.9134.5734.57781,700
17 Dec 202134.0135.4633.8535.0935.091,012,300
16 Dec 202135.8035.8034.2234.3434.34836,400
15 Dec 202134.9635.5933.8935.4935.49896,300
14 Dec 202135.1835.7034.9935.3435.34482,200
13 Dec 202135.7936.1334.9235.5335.53550,700
10 Dec 202136.8337.2535.4436.0436.04987,300
09 Dec 202137.1337.7436.5136.5436.54463,000
08 Dec 202136.7537.6736.5137.2737.27390,800
07 Dec 202136.1136.9536.0336.5036.50577,900
06 Dec 202134.7435.9434.5035.4335.43741,000
03 Dec 202135.0535.2233.8834.3534.351,048,700
02 Dec 202134.0035.1333.8534.8434.84699,100
01 Dec 202134.3535.9733.8133.8433.841,284,900
30 Nov 202135.4235.9534.2534.2834.281,530,600
29 Nov 202136.1836.4935.1235.9535.951,630,400
26 Nov 202134.2135.6934.0035.5035.501,272,200
24 Nov 202135.7536.5835.5335.8835.88426,700
23 Nov 202136.1236.5435.4636.1836.18781,600
22 Nov 202136.8537.2435.9736.4936.49702,200
19 Nov 202137.8838.1236.5836.6236.62607,700
18 Nov 202139.2239.2237.7138.1138.11616,400
17 Nov 202138.9339.4338.6738.9738.97729,200
16 Nov 202138.6139.3038.1239.2939.29577,400
15 Nov 202138.5038.9638.3138.6138.61538,600
12 Nov 202138.4638.8438.1938.3838.38316,000
11 Nov 202138.3739.1238.0938.2738.27463,100
10 Nov 202138.5139.0937.8337.9937.99644,100
09 Nov 202139.9440.0538.8238.8938.89670,400
08 Nov 202138.5940.3838.5539.9839.98946,300
05 Nov 202140.9041.2837.3838.2038.201,519,200
04 Nov 202139.5040.4039.3539.8939.89881,400
03 Nov 202138.9639.7438.4239.4539.45505,600
02 Nov 202139.9540.6138.9039.1239.12792,800
01 Nov 202138.6539.8738.4139.8239.82678,600
29 Oct 202139.0639.4538.2138.6338.63526,600
28 Oct 202138.9239.4338.5439.3339.33648,400
27 Oct 202138.8739.3638.5338.6438.64453,600
26 Oct 202139.4339.9739.1739.2039.20372,600
25 Oct 202138.3439.2837.9639.2039.20407,900
22 Oct 202139.2539.3937.9138.5038.50627,400
21 Oct 202139.3939.9939.0839.5039.50288,700
20 Oct 202140.3240.3239.2539.3939.39359,200
19 Oct 202139.7640.8039.3740.3240.32572,700
18 Oct 202139.4739.9639.3139.7639.76311,600
15 Oct 202140.1940.2139.5039.7139.71488,800
14 Oct 202138.8339.7938.4839.7439.74545,500
13 Oct 202137.9938.6937.8838.0938.09451,900
12 Oct 202138.4938.7337.8938.0338.03714,400
11 Oct 202139.1839.3738.3038.3638.36433,900
08 Oct 202138.8339.5738.7538.8438.84390,300
07 Oct 202139.0039.7438.7138.8138.81693,800
06 Oct 202137.5338.9637.5338.6138.61405,100
05 Oct 202138.9839.0538.0938.2138.211,020,500
04 Oct 202139.9840.5338.6338.7238.72846,400
01 Oct 202137.4339.9837.4339.7539.751,127,000
30 Sept 202138.3438.3437.0937.2437.24813,900
29 Sept 202138.8339.0837.9137.9837.98668,600
28 Sept 202139.5540.0138.5138.7438.74681,700
27 Sept 202140.5041.1039.6040.0340.03788,700
24 Sept 202139.2440.5738.9240.3940.39740,700
23 Sept 202137.4839.6237.4639.4739.471,085,600
22 Sept 202136.9237.5136.8537.1437.141,166,300
21 Sept 202137.0737.2836.2036.7736.771,315,800
20 Sept 202135.6237.1335.4036.5236.521,644,100
17 Sept 202136.7136.8936.2536.7336.731,742,000
16 Sept 202136.2536.8035.9736.5036.50667,600
15 Sept 202135.9536.4035.5336.2036.20608,400
14 Sept 202136.7437.1535.8936.1236.12630,300
13 Sept 202136.1836.9035.9536.4436.44431,600
10 Sept 202136.7736.9735.7435.7835.78466,100
09 Sept 202136.3737.2036.2736.3936.39484,100
08 Sept 202136.8437.2036.0936.3936.39536,300
07 Sept 202137.3538.0137.0937.1137.11440,700
03 Sept 202138.0338.2337.2437.6637.66321,900
02 Sept 202138.4338.8338.0138.2238.22371,600
01 Sept 202138.7938.9238.2938.4838.48325,400
31 Aug 202138.3338.9538.2738.5138.51422,800
30 Aug 202138.8338.8838.1838.2638.26372,400
27 Aug 202138.1438.9837.9338.7438.74615,900
26 Aug 202138.1038.7137.9738.1938.19478,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...