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
31 Jul 2020	25.31	25.31	24.09	24.98	24.98	1,018,300
30 Jul 2020	23.79	25.22	23.75	24.99	24.99	824,500
29 Jul 2020	23.93	24.42	23.93	24.27	24.27	685,400
28 Jul 2020	24.01	24.25	23.42	23.56	23.56	517,600
27 Jul 2020	23.75	24.44	23.69	24.34	24.34	505,500
24 Jul 2020	23.67	23.85	23.01	23.77	23.77	735,300
23 Jul 2020	24.00	24.32	23.39	23.84	23.84	1,194,400
22 Jul 2020	23.83	24.34	23.75	23.97	23.97	705,700
21 Jul 2020	24.63	24.90	23.73	23.87	23.87	770,700
20 Jul 2020	23.16	23.94	22.94	23.82	23.82	499,900
17 Jul 2020	23.47	23.59	23.18	23.33	23.33	410,000
16 Jul 2020	23.69	23.85	23.08	23.35	23.35	575,200
15 Jul 2020	24.00	24.71	23.98	24.13	24.13	1,169,500
14 Jul 2020	22.43	23.31	22.25	23.09	23.09	849,700
13 Jul 2020	23.55	23.97	22.69	22.74	22.74	1,148,600
10 Jul 2020	22.42	23.19	21.91	23.15	23.15	898,000
09 Jul 2020	22.83	22.90	21.65	22.32	22.32	739,300
08 Jul 2020	23.19	23.26	21.72	22.83	22.83	1,014,100
07 Jul 2020	22.86	23.74	22.59	23.21	23.21	1,080,200
06 Jul 2020	22.95	23.80	22.56	23.07	23.07	1,267,800
02 Jul 2020	22.93	23.23	22.28	22.39	22.39	906,000
01 Jul 2020	23.12	23.55	22.18	22.27	22.27	1,099,300
30 Jun 2020	21.60	23.31	21.48	23.13	23.13	2,315,300
29 Jun 2020	21.60	21.82	21.07	21.47	21.47	2,786,400
26 Jun 2020	22.30	22.40	21.23	21.41	21.41	2,678,700
25 Jun 2020	22.73	22.73	21.93	22.21	22.21	1,818,400
24 Jun 2020	24.30	24.30	22.54	22.90	22.90	2,339,200
23 Jun 2020	24.58	25.01	24.41	24.50	24.50	2,684,500
22 Jun 2020	24.70	24.70	23.10	24.27	24.27	1,962,200
19 Jun 2020	25.34	25.87	24.72	24.77	24.77	1,868,500
18 Jun 2020	24.54	25.06	24.39	25.03	25.03	1,338,300
17 Jun 2020	24.70	25.05	24.29	24.82	24.82	970,900
16 Jun 2020	25.50	25.53	24.13	24.55	24.55	1,479,800
15 Jun 2020	22.71	24.55	22.31	24.40	24.40	993,500
12 Jun 2020	23.97	24.24	22.90	23.50	23.50	963,800
11 Jun 2020	23.61	24.16	22.62	22.81	22.81	1,198,400
10 Jun 2020	25.72	25.99	24.39	25.29	25.29	882,800
09 Jun 2020	26.66	27.05	25.24	25.42	25.42	1,653,800
08 Jun 2020	28.00	28.33	26.86	27.42	27.42	1,194,200
05 Jun 2020	24.65	27.43	24.65	27.06	27.06	2,572,200
04 Jun 2020	24.00	24.12	23.01	23.34	23.34	1,081,200
03 Jun 2020	23.17	24.32	23.17	24.13	24.13	1,127,800
02 Jun 2020	22.45	22.97	22.09	22.81	22.81	805,200
01 Jun 2020	21.19	22.30	21.05	22.19	22.19	1,212,900
29 May 2020	21.57	21.92	21.21	21.74	21.74	1,005,300
28 May 2020	22.31	22.53	21.59	21.73	21.73	729,300
27 May 2020	23.10	23.37	21.61	22.20	22.20	1,958,200
26 May 2020	21.50	22.63	21.29	22.47	22.47	1,309,100
22 May 2020	21.04	21.26	20.35	20.83	20.83	816,600
21 May 2020	20.81	21.60	20.36	21.04	21.04	1,695,300
20 May 2020	21.57	22.28	21.27	21.82	21.82	975,100
19 May 2020	21.31	21.80	20.64	20.88	20.88	1,122,700
18 May 2020	20.60	21.54	20.50	21.31	21.31	1,772,600
15 May 2020	19.26	19.66	18.81	19.51	19.51	964,800
14 May 2020	18.76	19.38	17.84	19.25	19.25	1,970,300
13 May 2020	22.31	22.31	18.56	19.17	19.17	2,789,600
12 May 2020	22.34	23.40	22.24	22.39	22.39	1,207,200
11 May 2020	22.58	23.12	22.03	22.15	22.15	1,290,100
08 May 2020	21.79	23.60	21.60	23.45	23.45	2,264,200
07 May 2020	22.61	23.52	22.47	22.91	22.91	2,254,800
06 May 2020	22.04	22.74	21.90	22.12	22.12	985,400
05 May 2020	23.31	24.09	21.80	21.99	21.99	1,153,100
04 May 2020	22.21	22.83	21.35	22.71	22.71	1,309,800
01 May 2020	21.49	22.15	20.55	22.15	22.15	1,448,900
30 Apr 2020	23.06	23.85	22.04	22.35	22.35	1,455,300
29 Apr 2020	21.43	24.53	21.25	24.43	24.43	2,458,300
28 Apr 2020	21.60	21.79	20.17	20.40	20.40	1,273,400
27 Apr 2020	20.76	21.30	20.42	21.11	21.11	905,300
24 Apr 2020	19.68	20.63	19.34	20.36	20.36	930,900
23 Apr 2020	19.30	20.13	18.92	19.73	19.73	1,165,700
22 Apr 2020	19.77	19.99	19.09	19.18	19.18	1,782,300
21 Apr 2020	19.22	19.73	19.02	19.10	19.10	1,063,500
20 Apr 2020	19.29	20.41	19.02	19.99	19.99	838,800
17 Apr 2020	19.07	19.83	18.87	19.70	19.70	1,349,200
16 Apr 2020	18.60	18.79	17.92	18.34	18.34	1,389,600
15 Apr 2020	19.09	19.09	18.26	18.59	18.59	1,783,400
14 Apr 2020	19.61	19.75	19.26	19.51	19.51	1,595,500
13 Apr 2020	19.53	19.53	18.84	19.14	19.14	1,970,200
09 Apr 2020	22.20	22.94	19.17	19.69	19.69	3,065,600
08 Apr 2020	20.25	21.94	19.69	21.64	21.64	1,777,200
07 Apr 2020	20.23	21.74	19.26	19.46	19.46	1,718,400
06 Apr 2020	17.92	19.50	17.66	19.39	19.39	1,985,000
03 Apr 2020	17.45	17.69	16.61	17.13	17.13	1,414,100
02 Apr 2020	17.02	18.48	16.69	17.65	17.65	1,369,800
01 Apr 2020	17.01	18.77	16.16	16.94	16.94	1,854,900
31 Mar 2020	17.30	18.63	17.12	18.03	18.03	1,790,800
30 Mar 2020	18.24	19.25	17.21	17.53	17.53	2,115,000
27 Mar 2020	20.50	20.67	18.00	18.64	18.64	2,506,600
26 Mar 2020	21.22	23.08	20.84	21.79	21.79	1,729,500
25 Mar 2020	20.79	21.85	19.36	21.06	21.06	1,359,800
24 Mar 2020	19.61	20.72	18.02	20.64	20.64	1,326,200
23 Mar 2020	17.75	18.66	17.13	18.51	18.51	1,366,200
20 Mar 2020	16.79	18.54	16.79	17.80	17.80	2,256,400
19 Mar 2020	14.49	16.93	12.89	16.71	16.71	2,930,800
18 Mar 2020	15.00	16.87	14.00	14.46	14.46	2,605,100
17 Mar 2020	18.06	18.70	16.97	17.53	17.53	1,907,500
16 Mar 2020	20.30	21.01	17.45	17.68	17.68	2,153,800
13 Mar 2020	22.81	23.54	19.82	23.54	23.54	1,731,900
12 Mar 2020	21.21	23.44	19.29	21.46	21.46	1,928,600
11 Mar 2020	26.87	26.97	23.58	24.00	24.00	2,028,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...